Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Beam Therapeutics Inc. - Common Stock (NQ:BEAM)

16.46 -2.02 (-10.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 03, 2025	17.09	17.48	16.30	16.46	3,382,868	-2.02(-10.93%)
Apr 02, 2025	17.25	19.14	17.16	18.48	2,106,732	+0.84(+4.79%)
Apr 01, 2025	19.45	19.45	17.55	17.64	4,370,193	-1.89(-9.70%)
Mar 31, 2025	21.25	21.38	18.30	19.53	5,742,092	-2.68(-12.07%)
Mar 28, 2025	22.54	22.97	21.70	22.21	2,373,524	+0.02(+0.09%)
Mar 27, 2025	21.85	22.62	21.60	22.19	932,877	+0.28(+1.28%)
Mar 26, 2025	23.06	23.18	21.76	21.91	1,730,708	-1.31(-5.64%)
Mar 25, 2025	23.91	24.05	22.64	23.22	2,393,990	-0.79(-3.29%)
Mar 24, 2025	23.73	24.53	23.60	24.01	1,631,523	+0.71(+3.05%)
Mar 21, 2025	22.60	23.43	22.14	23.30	2,508,411	+0.43(+1.88%)
Mar 20, 2025	23.17	23.75	22.61	22.87	1,702,555	-0.77(-3.26%)
Mar 19, 2025	22.50	24.32	22.50	23.64	1,657,008	+1.05(+4.65%)
Mar 18, 2025	23.92	24.01	22.50	22.59	1,932,746	-1.93(-7.87%)
Mar 17, 2025	23.91	24.79	23.10	24.52	1,885,550	+0.29(+1.20%)
Mar 14, 2025	25.55	25.80	23.94	24.23	2,167,102	-0.83(-3.31%)
Mar 13, 2025	27.48	28.34	24.70	25.06	1,849,398	-2.36(-8.61%)
Mar 12, 2025	26.91	28.49	26.77	27.42	4,303,553	+1.01(+3.80%)
Mar 11, 2025	26.18	27.07	24.84	26.41	3,021,197	+0.72(+2.82%)
Mar 10, 2025	27.84	28.06	24.03	25.69	8,844,108	-2.79(-9.80%)
Mar 07, 2025	26.89	29.05	26.54	28.48	1,329,744	+1.23(+4.51%)
Mar 06, 2025	25.31	27.50	24.52	27.25	1,391,394	+1.14(+4.37%)
Mar 05, 2025	26.49	26.93	25.73	26.11	1,363,452	-0.33(-1.25%)
Mar 04, 2025	24.15	27.43	23.63	26.44	2,292,926	+1.34(+5.34%)
Mar 03, 2025	26.54	26.74	24.80	25.10	1,345,902	-1.24(-4.71%)
Feb 28, 2025	26.77	27.29	25.77	26.34	1,470,578	-0.77(-2.84%)
Feb 27, 2025	28.22	29.21	26.98	27.11	1,194,088	-0.78(-2.80%)
Feb 26, 2025	29.83	29.99	27.52	27.89	1,173,151	-1.95(-6.53%)
Feb 25, 2025	32.10	32.71	29.03	29.84	2,112,241	-0.95(-3.09%)
Feb 24, 2025	30.61	31.84	29.16	30.79	1,829,361	+0.36(+1.18%)
Feb 21, 2025	33.91	33.91	30.19	30.43	1,883,868	-2.71(-8.18%)
Feb 20, 2025	34.47	34.71	32.91	33.14	1,252,921	-0.95(-2.79%)
Feb 19, 2025	33.14	34.82	33.12	34.09	1,581,867	+0.60(+1.79%)
Feb 18, 2025	33.76	35.25	33.07	33.49	2,030,307	+1.09(+3.36%)
Feb 14, 2025	29.25	34.49	28.84	32.40	3,374,550	+3.79(+13.25%)
Feb 13, 2025	28.99	29.22	28.02	28.61	1,173,755	+0.04(+0.14%)
Feb 12, 2025	26.36	28.80	26.23	28.57	1,127,590	+1.72(+6.41%)
Feb 11, 2025	25.97	26.94	25.35	26.85	775,058	+0.28(+1.05%)
Feb 10, 2025	27.56	27.70	26.09	26.57	1,007,445	-0.84(-3.06%)
Feb 07, 2025	27.54	27.98	26.88	27.41	1,129,629	-0.24(-0.87%)
Feb 06, 2025	28.08	28.95	27.52	27.65	1,497,038	-0.17(-0.61%)
Feb 05, 2025	26.15	27.89	25.89	27.82	1,023,686	+2.07(+8.04%)
Feb 04, 2025	25.72	26.34	25.09	25.75	774,137	+0.16(+0.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Beam Therapeutics Inc. - Common Stock (NQ:BEAM)

Historical Prices