Beam Therapeutics Inc (BEAM)
23.59
-0.90
(-3.67%)
USD |
NASDAQ |
Nov 21, 16:00
23.70
+0.11
(+0.47%)
After-Hours: 20:00
Beam Therapeutics Price: 23.59 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 25.25 | 25.87 | 24.39 | 24.49 | 912776.0 |
| Nov 19, 2024 | 23.75 | 25.39 | 23.67 | 25.29 | 1.154M |
| Nov 18, 2024 | 24.80 | 25.05 | 23.72 | 24.12 | 1.281M |
| Nov 15, 2024 | 26.44 | 26.44 | 23.62 | 24.05 | 2.259M |
| Nov 14, 2024 | 27.55 | 27.82 | 26.20 | 26.31 | 918334.0 |
| Nov 13, 2024 | 28.22 | 28.91 | 27.15 | 27.50 | 822506.0 |
| Nov 12, 2024 | 29.69 | 30.66 | 27.38 | 27.94 | 1.590M |
| Nov 11, 2024 | 27.58 | 32.29 | 27.50 | 30.35 | 1.853M |
| Nov 08, 2024 | 25.88 | 27.38 | 25.68 | 27.06 | 1.266M |
| Nov 07, 2024 | 26.56 | 27.16 | 25.60 | 26.10 | 934894.0 |
| Nov 06, 2024 | 26.00 | 27.30 | 25.24 | 26.62 | 2.021M |
| Nov 05, 2024 | 21.62 | 24.79 | 21.46 | 23.93 | 2.302M |
| Nov 04, 2024 | 22.75 | 24.95 | 22.52 | 24.36 | 1.389M |
| Nov 01, 2024 | 22.30 | 23.11 | 22.05 | 22.93 | 778406.0 |
| Oct 31, 2024 | 22.61 | 22.61 | 21.86 | 21.91 | 1.128M |
| Oct 30, 2024 | 21.93 | 22.70 | 21.79 | 22.50 | 850336.0 |
| Oct 29, 2024 | 22.35 | 22.35 | 21.85 | 22.17 | 619016.0 |
| Oct 28, 2024 | 21.90 | 22.74 | 21.68 | 22.35 | 569394.0 |
| Oct 25, 2024 | 22.18 | 22.32 | 21.50 | 21.55 | 1.960M |
| Oct 24, 2024 | 22.04 | 22.14 | 21.14 | 22.09 | 927880.0 |
| Oct 23, 2024 | 22.63 | 22.76 | 21.76 | 21.82 | 1.395M |
| Oct 22, 2024 | 23.00 | 23.08 | 22.44 | 22.74 | 969631.0 |
| Oct 21, 2024 | 23.36 | 23.46 | 22.67 | 23.15 | 1.026M |
| Oct 18, 2024 | 24.40 | 24.49 | 23.15 | 23.65 | 1.175M |
| Oct 17, 2024 | 26.16 | 26.43 | 23.68 | 24.35 | 1.620M |
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
46.68
Average
34.63
Median
Price Benchmarks
| Bruker Corp | 56.24 |
| Perspective Therapeutics Inc | 2.99 |
| Electromed Inc | 27.87 |
| Xtant Medical Holdings Inc | 0.4107 |
| Myomo Inc | 4.78 |
Price Related Metrics
| PS Ratio | 5.521 |
| Price to Book Value | 2.469 |
| Earnings Yield | -7.46% |
| Market Cap | 1.953B |