U.S. markets open in 5 hours 11 minutes

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
24.72+1.69 (+7.34%)
Al cierre: 04:00PM EDT
24.50 -0.22 (-0.89%)
Fuera de horario: 06:53PM EDT
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202422.7224.8722.7224.7224.72882,600
10 oct 202423.0523.3422.6723.0323.03513,700
09 oct 202423.2223.7222.7023.4423.44489,100
08 oct 202423.3023.5322.9523.2623.26524,300
07 oct 202423.1723.5122.9923.3923.39826,200
04 oct 202423.5023.7322.9523.4123.41477,400
03 oct 202423.1723.4422.4822.9422.94700,400
02 oct 202423.2823.6023.0523.5023.50611,000
01 oct 202424.4024.4023.1223.4123.41909,500
30 sept 202424.9425.2424.2224.5024.50845,800
27 sept 202425.6025.7824.7325.0525.05654,100
26 sept 202425.1925.9524.6425.1225.12489,400
25 sept 202424.7625.3524.2524.5024.50861,200
24 sept 202424.7424.8524.2124.7724.771,047,100
23 sept 202425.8125.8324.4724.7224.721,034,000
20 sept 202425.6226.0025.2825.6525.651,927,500
19 sept 202426.6626.6725.8626.0426.04633,800
18 sept 202425.3427.0424.9625.5125.51787,700
17 sept 202426.1326.5825.1825.5825.58831,400
16 sept 202426.3926.5425.4925.6225.62590,900
13 sept 202424.8826.3424.7226.3026.30944,800
12 sept 202424.2324.6723.4524.4024.40531,500
11 sept 202423.6524.1723.1824.1224.12503,700
10 sept 202423.3723.9023.0623.6523.65457,100
09 sept 202423.3223.8623.1723.4023.40681,800
06 sept 202424.2924.5823.0723.3123.31777,500
05 sept 202424.2224.7623.9124.1824.18369,900
04 sept 202424.3224.8423.8524.0824.08535,700
03 sept 202426.3427.1724.3724.4024.40679,700
30 ago 202427.0427.2626.1626.6826.68389,900
29 ago 202426.3927.7126.1726.8426.84461,100
28 ago 202426.0326.3025.4926.0526.05466,000
27 ago 202426.9127.1225.2626.2926.29702,600
26 ago 202427.1727.4026.4527.1127.11663,700
23 ago 202424.8726.8624.2826.8126.811,421,500
22 ago 202425.6525.6524.4524.5224.52499,600
21 ago 202424.7025.7324.4325.4925.49478,600
20 ago 202425.0025.4124.4224.5324.53592,500
19 ago 202424.5125.7024.4025.0025.001,310,100
16 ago 202424.7325.0524.0124.4324.43603,600
15 ago 202423.9425.1123.9024.8624.86722,100
14 ago 202424.3524.4323.2223.3623.36707,000
13 ago 202424.0424.4323.6824.3424.34521,300
12 ago 202424.5124.5123.7223.9823.98808,700
09 ago 202424.9525.2924.1524.4624.46522,300
08 ago 202425.0325.2224.3824.9124.91524,400
07 ago 202425.5125.9924.3724.4624.461,170,300
06 ago 202425.6526.2924.6025.5225.521,205,100
05 ago 202424.7526.5923.1725.6125.611,499,700
02 ago 202428.6528.7926.5527.4327.431,372,100
01 ago 202431.1231.6729.7630.3130.311,294,600
31 jul 202431.7832.9231.0331.6431.64877,600
30 jul 202432.0032.6331.3931.6031.601,027,100
29 jul 202433.3333.4731.2132.0432.041,193,700
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
*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...