We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Beam Therapeutics Inc | NASDAQ:BEAM | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.02 | 0.08% | 24.82 | 24.79 | 24.85 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 25.015 | 24.1805 | 24.82 | 390,651 | 16:53:02 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 Dec 2024 | 24.80 | -0.47 | -1.86% | 24.7102 | 25.64 | 649,762 |
| 30 Dec 2024 | 25.27 | -1.32 | -4.96% | 24.765 | 26.10 | 977,698 |
| 27 Dec 2024 | 26.59 | -2.11 | -7.35% | 26.42 | 28.745 | 870,298 |
| 26 Dec 2024 | 28.70 | -0.11 | -0.38% | 27.75 | 29.11 | 577,037 |
| 24 Dec 2024 | 28.81 | 0.11 | 0.38% | 28.00 | 29.12 | 263,588 |
| 23 Dec 2024 | 28.70 | -0.31 | -1.07% | 28.30 | 29.52 | 744,099 |
| 20 Dec 2024 | 29.01 | 2.16 | 8.04% | 26.875 | 29.20 | 2,615,071 |
| 19 Dec 2024 | 26.85 | 0.40 | 1.51% | 24.96 | 27.20 | 1,631,335 |
| 18 Dec 2024 | 26.45 | -2.13 | -7.45% | 25.7001 | 29.09 | 1,758,112 |
| 17 Dec 2024 | 28.58 | -0.35 | -1.21% | 28.34 | 29.53 | 1,524,272 |
| 16 Dec 2024 | 28.93 | 1.00 | 3.58% | 27.70 | 29.155 | 895,684 |
| 13 Dec 2024 | 27.93 | -0.13 | -0.46% | 27.0213 | 28.29 | 877,788 |
| 12 Dec 2024 | 28.06 | -0.84 | -2.91% | 27.45 | 28.95 | 1,046,415 |
| 11 Dec 2024 | 28.90 | -1.30 | -4.30% | 27.615 | 30.80 | 1,379,608 |
| 10 Dec 2024 | 30.20 | 2.69 | 9.76% | 27.90 | 31.00 | 2,293,485 |
| 09 Dec 2024 | 27.515 | 0.81 | 3.01% | 26.5428 | 28.33 | 1,369,741 |
| 06 Dec 2024 | 26.71 | 1.39 | 5.49% | 25.59 | 28.00 | 1,028,732 |
| 05 Dec 2024 | 25.32 | -0.70 | -2.69% | 25.08 | 25.97 | 656,348 |
| 04 Dec 2024 | 26.02 | 0.04 | 0.15% | 25.76 | 27.12 | 653,341 |
| 03 Dec 2024 | 25.98 | -2.32 | -8.18% | 25.79 | 27.95 | 796,629 |
| 02 Dec 2024 | 28.295 | 0.93 | 3.38% | 27.00 | 28.63 | 1,034,767 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 28.41 | 29.11 | 24.1805 | 26.19 | 775,736 | -3.59 | -12.64% |
| 1 Month | 25.58 | 31.00 | 24.1805 | 27.88 | 1,193,437 | -0.76 | -2.97% |
| 3 Months | 23.05 | 32.29 | 21.135 | 25.92 | 1,164,511 | 1.77 | 7.68% |
| 6 Months | 22.90 | 34.09 | 21.135 | 26.10 | 1,043,891 | 1.92 | 8.38% |
| 1 Year | 26.95 | 49.50 | 20.84 | 27.45 | 1,208,582 | -2.13 | -7.90% |
| 3 Years | 79.75 | 82.62 | 16.95 | 36.09 | 1,110,407 | -54.93 | -68.88% |
| 5 Years | 19.19 | 138.5219 | 13.00 | 46.00 | 940,258 | 5.63 | 29.34% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
