U.S. markets closed

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
33.14+0.97 (+3.02%)
Al cierre: 04:00PM EDT
34.00 +0.86 (+2.60%)
Fuera de horario: 07:54PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202432.7234.0932.3533.1433.141,090,300
25 jul 202429.8833.4329.8832.1732.173,024,900
24 jul 202429.8930.9729.2129.8129.811,349,400
23 jul 202427.8030.8327.3030.3230.321,948,800
22 jul 202426.2927.2525.5627.0527.051,434,800
19 jul 202425.5025.9824.6925.9425.942,870,500
18 jul 202426.8427.4725.4125.4625.461,760,200
17 jul 202426.7627.5226.4026.9326.931,328,500
16 jul 202425.8527.4525.8327.2927.292,147,300
15 jul 202425.5925.6624.3025.6225.621,750,500
12 jul 202426.3127.6225.8126.8826.88969,900
11 jul 202424.8026.8024.7125.8825.881,398,500
10 jul 202423.9224.4123.6223.9623.96718,400
09 jul 202423.7124.0523.3623.8423.84540,600
08 jul 202423.4324.2123.1823.8523.85817,400
05 jul 202423.4423.4422.6323.0823.08596,700
03 jul 202423.0323.9022.7223.4823.48718,700
02 jul 202422.9023.0022.2522.5722.57881,200
01 jul 202423.4524.2822.9523.0523.05903,700
28 jun 202424.1724.1722.8823.4323.434,059,800
27 jun 202424.9324.9323.9523.9823.981,070,700
26 jun 202424.0724.9623.7324.8424.841,405,900
25 jun 202424.8024.8024.0124.2524.25920,500
24 jun 202423.2125.0823.1724.8324.831,935,200
21 jun 202423.0823.5022.3222.9422.942,328,700
20 jun 202423.1723.4722.6623.0423.041,460,400
18 jun 202423.9424.0122.8223.1723.172,157,900
17 jun 202424.5624.8523.9124.0324.031,540,000
14 jun 202424.8125.4124.5924.8724.871,769,100
13 jun 202425.9826.5325.0525.2425.241,781,200
12 jun 202426.0027.7625.7126.0626.063,693,400
11 jun 202424.0525.2823.5424.8624.861,689,300
10 jun 202422.8024.4322.1824.4024.401,126,700
07 jun 202423.5323.9822.9723.2123.21647,500
06 jun 202424.3024.6023.8924.0724.07538,600
05 jun 202424.4725.1123.8124.4924.49576,100
04 jun 202424.0925.4923.9724.3424.34640,800
03 jun 202424.1525.4323.8824.3824.381,543,800
31 may 202424.1324.4023.5823.8223.82948,800
30 may 202424.0524.3923.5724.0924.091,224,400
29 may 202423.4923.8022.6523.6823.68845,200
28 may 202424.5424.6823.5624.2224.22755,400
24 may 202424.0924.5023.7224.3224.32385,400
23 may 202424.9124.9123.5724.0124.01912,700
22 may 202424.5325.5724.2824.8824.881,019,800
21 may 202424.7125.5824.6324.8024.80971,800
20 may 202424.7825.1824.1524.8424.84565,200
17 may 202423.7624.8623.2424.6224.621,332,200
16 may 202424.0424.6023.3523.7923.79684,000
15 may 202424.8125.6423.9724.1124.11902,400
14 may 202424.8826.1523.6623.8123.811,437,700
13 may 202421.8224.1221.8124.0224.021,766,500
10 may 202422.7822.8921.1821.2621.261,366,600
09 may 202422.2422.8222.0222.5422.541,185,400
08 may 202421.7122.2621.6322.2422.241,020,200
07 may 202422.7622.9321.6722.5322.531,287,400
06 may 202423.3423.7122.6622.7822.78926,200
03 may 202423.6424.6022.9423.1323.131,226,200
02 may 202422.0823.0622.0022.7222.721,102,700
01 may 202421.2722.8321.0121.7421.741,498,100
30 abr 202421.5621.9121.0821.2221.221,448,200
29 abr 202421.7522.6821.5222.0522.05912,400
26 abr 202421.7421.9521.1121.3821.381,242,900
25 abr 202422.0022.5520.8421.6021.601,742,600
24 abr 202423.5623.8522.6322.7422.741,110,300
23 abr 202424.0425.4723.4423.4723.471,400,100
22 abr 202424.2724.2723.2024.1024.102,434,600
19 abr 202424.1424.9423.6423.9023.904,505,300
18 abr 202424.1924.7824.0524.3124.311,714,200
17 abr 202426.0626.1424.1424.3124.311,443,200
16 abr 202425.2325.9024.8425.7025.701,676,000
15 abr 202426.2026.4225.1425.7025.702,234,300
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
*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...