Beam Therapeutics Inc (BEAM)
24.38
-1.32
(-5.14%)
USD |
NASDAQ |
Apr 17, 16:00
24.38
0.00 (0.00%)
After-Hours: 17:46
Beam Therapeutics Price: 24.38 for April 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2024 | 25.23 | 25.90 | 24.84 | 25.70 | 1.409M |
Apr 15, 2024 | 26.20 | 26.42 | 25.14 | 25.70 | 2.234M |
Apr 12, 2024 | 26.99 | 26.99 | 25.52 | 25.93 | 1.299M |
Apr 11, 2024 | 27.49 | 27.52 | 26.67 | 27.27 | 1.069M |
Apr 10, 2024 | 27.52 | 27.69 | 26.69 | 27.06 | 3.284M |
Apr 09, 2024 | 28.86 | 29.34 | 28.20 | 29.32 | 776406.0 |
Apr 08, 2024 | 28.36 | 28.86 | 28.01 | 28.81 | 850406.0 |
Apr 05, 2024 | 28.51 | 28.74 | 28.03 | 28.20 | 1.506M |
Apr 04, 2024 | 29.75 | 30.12 | 28.90 | 29.03 | 944402.0 |
Apr 03, 2024 | 30.18 | 30.72 | 29.59 | 29.68 | 1.166M |
Apr 02, 2024 | 30.65 | 31.00 | 30.00 | 30.55 | 1.896M |
Apr 01, 2024 | 32.90 | 32.99 | 31.61 | 32.66 | 1.017M |
Mar 28, 2024 | 34.08 | 34.17 | 32.92 | 33.04 | 1.329M |
Mar 27, 2024 | 33.56 | 34.20 | 32.80 | 33.96 | 780496.0 |
Mar 26, 2024 | 34.31 | 34.68 | 33.19 | 33.22 | 578406.0 |
Mar 25, 2024 | 33.67 | 34.35 | 33.35 | 33.69 | 409698.0 |
Mar 22, 2024 | 34.90 | 34.99 | 33.38 | 33.63 | 689042.0 |
Mar 21, 2024 | 35.51 | 36.75 | 34.50 | 34.95 | 1.155M |
Mar 20, 2024 | 34.53 | 35.73 | 33.77 | 34.87 | 1.063M |
Mar 19, 2024 | 33.85 | 35.16 | 33.37 | 34.84 | 947464.0 |
Mar 18, 2024 | 35.40 | 35.72 | 34.03 | 34.06 | 930519.0 |
Mar 15, 2024 | 34.04 | 35.45 | 33.50 | 35.41 | 3.023M |
Mar 14, 2024 | 37.06 | 37.42 | 33.84 | 34.61 | 1.792M |
Mar 13, 2024 | 35.60 | 37.49 | 35.00 | 37.37 | 1.054M |
Mar 12, 2024 | 37.23 | 37.23 | 35.33 | 35.80 | 2.017M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.31
Minimum
Mar 16 2020
133.60
Maximum
Jul 01 2021
49.84
Average
39.47
Median
Price Benchmarks
Eli Lilly and Co | 750.67 |
Moderna Inc | 103.44 |
Pfizer Inc | 25.40 |
Editas Medicine Inc | 5.615 |
Intellia Therapeutics Inc | 21.51 |
Price Related Metrics
PS Ratio | 4.979 |
Price to Book Value | 2.029 |
Earnings Yield | -7.79% |
Market Cap | 1.991B |