Beam Therapeutics Inc (BEAM)
22.55
-0.23
(-1.01%)
USD |
NASDAQ |
May 07, 16:00
22.40
-0.15
(-0.67%)
After-Hours: 20:00
Beam Therapeutics Price: 22.55 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 07, 2024 | 22.76 | 22.93 | 21.67 | 22.55 | 1.152M |
| May 06, 2024 | 23.34 | 23.71 | 22.66 | 22.78 | 926235.0 |
| May 03, 2024 | 23.64 | 24.60 | 22.94 | 23.13 | 1.226M |
| May 02, 2024 | 22.08 | 23.06 | 22.00 | 22.72 | 1.103M |
| May 01, 2024 | 21.27 | 22.83 | 21.01 | 21.74 | 1.498M |
| Apr 30, 2024 | 21.56 | 21.90 | 21.08 | 21.22 | 1.448M |
| Apr 29, 2024 | 21.75 | 22.68 | 21.52 | 22.05 | 912368.0 |
| Apr 26, 2024 | 21.74 | 21.95 | 21.11 | 21.38 | 1.243M |
| Apr 25, 2024 | 22.00 | 22.55 | 20.84 | 21.60 | 1.743M |
| Apr 24, 2024 | 23.56 | 23.85 | 22.63 | 22.74 | 1.110M |
| Apr 23, 2024 | 24.04 | 25.47 | 23.44 | 23.47 | 1.400M |
| Apr 22, 2024 | 24.27 | 24.27 | 23.20 | 24.10 | 2.435M |
| Apr 19, 2024 | 24.14 | 24.94 | 23.64 | 23.90 | 4.537M |
| Apr 18, 2024 | 24.19 | 24.78 | 24.05 | 24.31 | 1.714M |
| Apr 17, 2024 | 26.06 | 26.14 | 24.14 | 24.31 | 1.443M |
| Apr 16, 2024 | 25.23 | 25.90 | 24.84 | 25.70 | 1.676M |
| 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 |
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
49.49
Average
38.86
Median
Price Benchmarks
| Eli Lilly and Co | 777.77 |
| Moderna Inc | 121.05 |
| Editas Medicine Inc | 5.68 |
| Intellia Therapeutics Inc | 23.90 |
| Perspective Therapeutics Inc | 1.84 |
Price Related Metrics
| PS Ratio | 4.605 |
| Price to Book Value | 1.876 |
| Earnings Yield | -8.43% |
| Market Cap | 1.841B |