U.S. markets closed

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.93-1.34 (-4.91%)
Al cierre: 04:00PM EDT
26.00 +0.07 (+0.27%)
Fuera de horario: 07:01PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202426.9926.9925.5225.9325.931,299,100
11 abr 202427.4927.5126.6727.2727.271,069,200
10 abr 202427.5227.6926.6927.0627.063,284,000
09 abr 202428.8629.3428.2029.3229.32776,300
08 abr 202428.3628.8628.0128.8128.81850,400
05 abr 202428.5128.7428.0328.2028.201,505,900
04 abr 202429.7530.1228.9029.0329.03944,200
03 abr 202430.1830.7229.5929.6829.681,165,500
02 abr 202430.6531.0030.0030.5530.551,896,100
01 abr 202432.9032.9931.6132.6632.661,016,700
28 mar 202434.0834.1732.9233.0433.041,329,100
27 mar 202433.5634.1932.8033.9633.96780,500
26 mar 202434.3134.6833.1933.2233.22578,300
25 mar 202433.6734.3533.3533.6933.69409,700
22 mar 202434.9034.9933.3833.6333.63689,000
21 mar 202435.5136.7534.5034.9534.951,154,800
20 mar 202434.5335.7333.7734.8734.871,063,100
19 mar 202433.8535.1633.3734.8434.84947,500
18 mar 202435.4035.7234.0334.0634.06930,500
15 mar 202434.0435.4533.5135.4135.413,022,000
14 mar 202437.0637.4233.8534.6134.611,792,100
13 mar 202435.6037.4935.0037.3737.371,053,600
12 mar 202437.2337.2335.3335.8035.802,016,500
11 mar 202437.1038.3736.3336.5736.57957,700
08 mar 202437.9138.9936.8837.5337.53734,200
07 mar 202438.4339.1436.7836.9636.96924,600
06 mar 202439.7640.0837.5138.2838.281,041,700
05 mar 202437.1338.8637.1038.5138.511,057,000
04 mar 202440.4840.6538.0338.2438.241,061,300
01 mar 202440.0141.2639.1139.8439.841,502,900
29 feb 202445.0045.0538.9239.4939.492,390,200
28 feb 202444.8545.7942.6543.6143.612,291,900
27 feb 202439.7549.5038.5245.0745.077,426,800
26 feb 202433.8536.0233.7835.8035.801,476,600
23 feb 202433.3634.6633.2833.9933.991,008,500
22 feb 202431.8433.8731.4033.5433.541,224,100
21 feb 202431.2232.1630.6831.7631.76803,600
20 feb 202432.3533.1431.3331.8031.80869,700
16 feb 202432.4033.7532.2632.9032.901,429,800
15 feb 202431.9134.2231.7033.0233.021,864,300
14 feb 202430.8431.7129.7531.2931.292,598,000
13 feb 202431.1531.6129.5229.9829.982,194,600
12 feb 202428.7533.5628.7533.4033.402,547,200
09 feb 202428.4529.5428.0329.0529.05923,900
08 feb 202427.5528.4527.3528.1128.11744,100
07 feb 202427.7627.8526.8427.5727.57703,800
06 feb 202425.8627.9625.3627.8827.881,058,200
05 feb 202425.2326.0624.1425.9325.931,135,200
02 feb 202425.4626.2824.0125.9225.921,373,400
01 feb 202424.5626.7824.0826.4326.431,322,400
31 ene 202425.5826.0324.2724.4024.401,456,700
30 ene 202428.1028.1025.7925.8425.841,582,500
29 ene 202426.0528.5024.6528.2928.292,134,400
26 ene 202425.2325.6124.1824.2924.29839,000
25 ene 202425.0625.8624.7724.9224.92762,500
24 ene 202425.4725.6924.7324.7624.76959,700
23 ene 202425.2525.4824.3225.0025.004,643,300
22 ene 202424.0225.7523.8224.7624.761,150,800
19 ene 202423.4623.9922.7523.6923.69748,400
18 ene 202424.3924.4023.0823.4623.46665,800
17 ene 202424.3424.7823.5624.1324.13787,500
16 ene 202425.2825.6924.4125.1025.10902,300
12 ene 202426.2627.0825.4825.6025.60993,200
11 ene 202426.4126.6625.7926.0826.081,267,000
10 ene 202427.8428.0526.5127.0827.081,124,100
09 ene 202427.4328.5427.1227.9627.961,221,700
08 ene 202425.8428.1025.3827.8627.861,198,800
05 ene 202425.6526.2324.9026.0726.071,019,500
04 ene 202425.7926.4425.5026.0226.02565,800
03 ene 202426.8026.9025.5025.8225.82776,200
02 ene 202426.9528.7726.0727.4127.41947,400
29 dic 202329.3529.5027.1327.2227.221,327,400
28 dic 202329.1029.8928.5629.4329.431,186,100
27 dic 202330.1830.6228.6829.0829.081,232,200
26 dic 202329.9030.4029.4329.8229.821,140,200
22 dic 202328.5330.0928.2629.4829.481,030,100
21 dic 202328.3529.1827.3928.0728.074,318,900
20 dic 202329.4030.0527.5627.6327.631,303,100
19 dic 202327.8130.0927.7929.5129.511,319,300
18 dic 202328.4029.0127.4227.4527.45810,900
15 dic 202329.3929.9828.1728.4228.421,844,900
14 dic 202329.3030.2428.9029.7929.791,766,600
13 dic 202325.7328.3725.0828.2828.281,523,900
12 dic 202326.5826.6725.6926.0426.04913,200
11 dic 202326.2326.9424.9926.6526.651,381,400
08 dic 202327.4928.7926.2926.4026.401,779,800
07 dic 202328.7129.3128.3128.7528.75727,700
06 dic 202328.8929.8628.2728.6728.67840,900
05 dic 202329.1029.3628.0928.2528.25727,500
04 dic 202329.4230.2928.3229.5629.56947,100
01 dic 202327.9229.6127.0429.5729.571,133,600
30 nov 202329.0529.5127.6528.0828.081,210,600
29 nov 202330.1430.2128.4228.5928.591,456,400
28 nov 202329.1029.9028.2329.7729.771,071,400
27 nov 202329.3829.4027.6529.1629.161,231,400
24 nov 202329.5230.4729.4029.6729.67727,800
22 nov 202328.6829.8428.2429.4729.471,350,500
21 nov 202330.1930.3227.9427.9527.951,785,100
20 nov 202327.8331.0927.5930.7630.763,529,500
17 nov 202325.0627.9124.8527.4727.472,616,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...