Favourites   Have ideas?  Sign in / Register

$BEAM: Beam Therapeutics Inc. - Common Stock

+ Medicine


 

  Last week   Last 30 days   Last 3 monthes
Clear trash/duplicates Clear duplicates of prices Only english


2022-11-03

BEAM 2022-11-03 23:00:400.00 0.00 0.37%
2022-11-04

BEAM 2022-11-04 04:00:1865.00 0.00 0.37%
BEAM 2022-11-04 05:00:0944.01 36.56 0.37%
BEAM 2022-11-04 06:00:4846.29 44.01 0.37%
BEAM 2022-11-04 07:01:0046.29 44.01 0.94%
BEAM 2022-11-04 09:00:1946.29 44.20 0.44%
BEAM 2022-11-04 10:00:4244.73 44.30 1.12%
BEAM 2022-11-04 11:00:3044.22 44.00 0.05%
BEAM 2022-11-04 12:00:2442.21 42.01 -4.29%
BEAM 2022-11-04 13:00:3442.43 42.32 -3.83%
BEAM 2022-11-04 14:00:2341.53 41.45 -5.76%
BEAM 2022-11-04 15:00:3942.22 42.08 -4.24%
BEAM 2022-11-04 16:00:4243.50 41.25 -1.83%
BEAM 2022-11-04 17:00:4242.60 41.25 -3.20%
BEAM 2022-11-04 19:00:1242.60 42.50 -3.20%
BEAM 2022-11-04 20:00:130.00 0.00 -3.20%
2022-11-07

BEAM 2022-11-07 05:00:0969.00 0.00 -3.20%
BEAM 2022-11-07 06:00:1051.00 41.50 -3.20%
BEAM 2022-11-07 08:00:4242.80 41.50 -3.20%
BEAM 2022-11-07 09:00:1941.00 40.01 -6.34%
BEAM 2022-11-07 10:00:1839.59 38.50 -7.50%
BEAM 2022-11-07 11:00:1035.79 35.74 -15.93%
BEAM 2022-11-07 12:00:4138.41 38.31 -9.91%
BEAM 2022-11-07 13:00:2337.79 37.66 -11.52%
BEAM 2022-11-07 14:00:5738.52 38.42 -9.75%
BEAM 2022-11-07 15:00:3738.51 38.50 -9.75%
BEAM 2022-11-07 16:00:1139.03 38.97 -8.63%
BEAM 2022-11-07 17:00:1739.60 37.37 -13.86%
BEAM 2022-11-07 18:00:1137.90 36.00 -12.38%
BEAM 2022-11-07 19:00:4837.90 36.00 -13.61%
BEAM 2022-11-07 20:00:4738.06 36.00 -13.61%
BEAM 2022-11-07 22:01:240.00 0.00 -14.00%
2022-11-08

BEAM 2022-11-08 05:00:0969.00 0.00 -14.00%
BEAM 2022-11-08 06:00:1039.48 31.00 -14.00%
BEAM 2022-11-08 08:00:1639.48 33.43 -14.00%
BEAM 2022-11-08 09:00:3737.85 35.00 -0.28%
BEAM 2022-11-08 10:00:3037.76 36.00 -0.26%
BEAM 2022-11-08 11:00:1538.80 38.70 2.01%
BEAM 2022-11-08 12:00:1138.80 38.71 1.96%
BEAM 2022-11-08 13:01:0339.06 38.97 2.69%
BEAM 2022-11-08 14:00:5639.20 39.10 3.04%
BEAM 2022-11-08 15:00:2438.48 38.38 1.21%
BEAM 2022-11-08 16:00:2738.04 37.95 0.19%
BEAM 2022-11-08 17:00:0938.40 37.95 -10.30%
BEAM 2022-11-08 18:00:4038.20 37.95 -10.30%
BEAM 2022-11-08 19:00:3638.20 37.95 -11.63%
BEAM 2022-11-08 20:00:3038.75 37.95 -12.79%
BEAM 2022-11-08 22:01:020.00 0.00 -12.79%
2022-11-09

BEAM 2022-11-09 05:01:0138.38 0.00 -12.79%
BEAM 2022-11-09 06:01:0237.98 28.73 1.24%
BEAM 2022-11-09 07:00:1238.25 37.50 1.24%
BEAM 2022-11-09 08:00:1838.39 37.50 1.24%
BEAM 2022-11-09 10:00:3238.39 37.50 1.16%
BEAM 2022-11-09 11:00:2238.89 38.66 2.43%
BEAM 2022-11-09 12:00:1938.15 38.01 0.32%
BEAM 2022-11-09 13:00:3438.20 38.09 0.74%
BEAM 2022-11-09 14:00:3438.07 37.97 0.24%
BEAM 2022-11-09 15:00:2437.83 37.76 -0.24%
BEAM 2022-11-09 16:00:3037.48 37.41 -1.16%
BEAM 2022-11-09 17:00:1138.40 37.21 -0.08%
BEAM 2022-11-09 18:00:3538.40 37.21 -0.74%
BEAM 2022-11-09 20:00:1338.40 37.00 -1.85%
BEAM 2022-11-09 21:02:050.00 0.00 1.29%
BEAM 2022-11-09 22:00:1038.40 37.00 1.28%
2022-11-10

BEAM 2022-11-10 00:00:4338.40 37.00 1.29%
BEAM 2022-11-10 05:00:4051.00 0.00 1.29%
BEAM 2022-11-10 06:00:2751.00 35.05 0.03%
BEAM 2022-11-10 08:00:1045.00 35.05 0.03%
BEAM 2022-11-10 09:00:3945.00 37.88 0.03%
BEAM 2022-11-10 10:00:1241.79 41.00 7.41%
BEAM 2022-11-10 11:00:1641.79 41.25 7.57%
BEAM 2022-11-10 12:01:0142.96 42.61 11.82%
BEAM 2022-11-10 13:00:4042.89 42.80 11.84%
BEAM 2022-11-10 14:00:1242.35 42.22 10.23%
BEAM 2022-11-10 15:00:5042.54 42.45 10.66%
BEAM 2022-11-10 16:00:4342.58 42.53 10.97%
BEAM 2022-11-10 17:00:2545.00 41.61 16.49%
BEAM 2022-11-10 18:00:1745.00 42.00 15.54%
BEAM 2022-11-10 19:00:2545.00 42.00 16.33%
BEAM 2022-11-10 20:00:1444.50 42.00 16.06%
BEAM 2022-11-10 21:02:260.00 0.00 16.06%
BEAM 2022-11-10 22:00:1444.50 42.00 16.08%
2022-11-11

BEAM 2022-11-11 05:00:100.00 0.00 16.08%
BEAM 2022-11-11 06:00:4644.50 40.75 14.78%
BEAM 2022-11-11 07:00:2944.50 44.20 16.50%
BEAM 2022-11-11 08:00:5544.50 44.20 16.68%
BEAM 2022-11-11 09:00:2444.50 44.00 17.45%
BEAM 2022-11-11 10:00:3445.20 44.16 18.77%
BEAM 2022-11-11 11:00:5646.22 45.61 21.33%
BEAM 2022-11-11 12:00:2247.25 47.06 24.34%
BEAM 2022-11-11 13:00:1147.24 47.15 24.66%
BEAM 2022-11-11 14:00:4848.42 48.27 27.48%
BEAM 2022-11-11 15:00:1248.84 48.74 28.91%
BEAM 2022-11-11 16:00:1050.57 50.36 33.45%
BEAM 2022-11-11 17:00:2651.07 45.90 32.68%
BEAM 2022-11-11 18:00:0851.00 45.90 32.63%
BEAM 2022-11-11 19:00:1650.89 45.90 32.63%
BEAM 2022-11-11 20:00:2050.89 45.90 34.27%
2022-11-14

BEAM 2022-11-14 00:01:070.00 0.00 34.27%
BEAM 2022-11-14 05:00:5565.00 0.00 34.27%
BEAM 2022-11-14 11:00:1250.60 50.28 16.82%
BEAM 2022-11-14 12:00:2850.74 50.59 17.34%
BEAM 2022-11-14 13:01:0351.22 51.06 18.24%
BEAM 2022-11-14 14:00:2952.10 51.98 20.96%
BEAM 2022-11-14 15:00:4751.52 51.45 19.38%
BEAM 2022-11-14 16:00:4150.85 50.77 17.58%
BEAM 2022-11-14 17:00:1652.46 48.00 31.31%
BEAM 2022-11-14 18:00:1852.46 49.75 26.86%
BEAM 2022-11-14 19:00:1452.46 49.75 31.31%
BEAM 2022-11-14 22:01:010.00 0.00 12.66%
2022-11-15

BEAM 2022-11-15 05:00:4169.00 0.00 12.66%
BEAM 2022-11-15 06:00:1559.00 49.75 12.66%
BEAM 2022-11-15 07:00:1159.00 0.00 12.66%
BEAM 2022-11-15 08:00:5354.01 49.80 12.66%
BEAM 2022-11-15 09:00:2253.00 50.50 5.66%
BEAM 2022-11-15 10:00:4752.16 51.15 5.66%
BEAM 2022-11-15 11:00:3651.79 51.59 4.30%
BEAM 2022-11-15 12:00:1250.87 50.58 1.97%
BEAM 2022-11-15 13:00:5250.42 50.22 1.15%
BEAM 2022-11-15 14:00:5249.26 49.16 -1.29%
BEAM 2022-11-15 15:00:4349.43 49.27 -1.02%
BEAM 2022-11-15 16:00:1349.80 49.68 0.05%
BEAM 2022-11-15 17:00:2451.45 48.00 11.37%
BEAM 2022-11-15 18:00:3452.00 49.18 11.37%
BEAM 2022-11-15 19:00:1152.00 48.23 11.37%
2022-11-16

BEAM 2022-11-16 05:00:4759.00 0.00 11.37%
BEAM 2022-11-16 08:00:1551.90 42.00 0.59%
BEAM 2022-11-16 09:00:1251.90 48.18 -1.25%
BEAM 2022-11-16 10:00:2651.90 47.00 -1.34%
BEAM 2022-11-16 11:00:4745.82 45.59 -9.31%
BEAM 2022-11-16 12:00:1946.64 46.45 -7.16%
BEAM 2022-11-16 13:01:0447.43 47.37 -5.25%
BEAM 2022-11-16 14:00:4547.87 47.82 -4.26%
BEAM 2022-11-16 15:00:1148.02 47.93 -3.89%
BEAM 2022-11-16 16:00:3048.02 47.92 -4.01%
BEAM 2022-11-16 17:00:5848.50 47.49 8.22%
BEAM 2022-11-16 18:00:4348.50 47.01 7.54%
BEAM 2022-11-16 19:00:0948.50 47.01 6.69%
BEAM 2022-11-16 22:00:4348.50 47.01 6.77%
2022-11-17

BEAM 2022-11-17 05:00:4459.00 0.00 6.77%
BEAM 2022-11-17 06:00:1847.79 47.50 6.77%
BEAM 2022-11-17 10:00:2147.70 45.60 -5.25%
BEAM 2022-11-17 11:00:5846.35 46.06 -6.08%
BEAM 2022-11-17 12:00:3546.74 46.54 -5.37%
BEAM 2022-11-17 13:00:4847.48 47.32 -3.64%
BEAM 2022-11-17 14:00:1147.53 47.42 -3.38%
BEAM 2022-11-17 15:00:4846.89 46.80 -4.68%
BEAM 2022-11-17 16:00:3246.86 46.80 -4.74%
BEAM 2022-11-17 17:00:5548.00 46.32 -4.88%
BEAM 2022-11-17 19:00:1948.00 46.32 -3.54%
2022-11-18

BEAM 2022-11-18 05:00:1165.00 0.00 -3.54%
BEAM 2022-11-18 08:00:4352.90 32.61 -3.54%
BEAM 2022-11-18 09:00:5152.90 46.50 -3.54%
BEAM 2022-11-18 10:00:2651.72 46.50 -3.54%
BEAM 2022-11-18 11:00:4048.21 48.03 -2.01%
BEAM 2022-11-18 12:00:1346.96 46.76 -4.88%
BEAM 2022-11-18 13:00:4346.99 46.84 -4.68%
BEAM 2022-11-18 14:00:1247.16 47.07 -4.23%
BEAM 2022-11-18 15:00:1146.96 46.90 -4.58%
BEAM 2022-11-18 16:00:3746.77 46.66 -5.10%
BEAM 2022-11-18 17:00:4548.50 46.11 -5.82%
BEAM 2022-11-18 22:01:300.00 0.00 -5.82%
2022-11-21

BEAM 2022-11-21 05:00:4246.88 0.00 -5.82%
BEAM 2022-11-21 08:01:1446.88 46.79 -5.82%
BEAM 2022-11-21 09:00:2846.88 44.00 -4.86%
BEAM 2022-11-21 11:00:2146.44 46.20 -1.14%
BEAM 2022-11-21 12:00:1445.77 45.59 -2.32%
BEAM 2022-11-21 13:00:1245.63 45.47 -2.54%
BEAM 2022-11-21 14:00:0944.60 44.46 -4.66%
BEAM 2022-11-21 15:00:1745.14 45.03 -3.56%
BEAM 2022-11-21 16:00:3445.07 44.99 -3.74%
BEAM 2022-11-21 17:00:3747.00 44.00 -7.67%
BEAM 2022-11-21 18:00:1747.00 45.41 -8.04%
BEAM 2022-11-21 20:00:2947.00 44.00 -3.14%
BEAM 2022-11-21 21:02:220.00 0.00 -3.14%
2022-11-22

BEAM 2022-11-22 05:00:2165.00 0.00 -3.14%
BEAM 2022-11-22 06:00:2859.00 41.79 -3.14%
BEAM 2022-11-22 07:00:5159.00 43.51 -3.14%
BEAM 2022-11-22 08:00:2451.90 43.51 -3.14%
BEAM 2022-11-22 10:00:3749.47 43.51 -3.14%
BEAM 2022-11-22 11:00:4445.19 44.99 -0.68%
BEAM 2022-11-22 12:00:1045.70 45.54 0.53%
BEAM 2022-11-22 13:00:2044.99 44.88 -1.02%
BEAM 2022-11-22 14:00:5344.99 44.91 -0.98%
BEAM 2022-11-22 15:00:5645.20 45.10 -0.53%
BEAM 2022-11-22 16:00:3944.92 44.82 -1.17%
BEAM 2022-11-22 17:00:4351.79 44.25 -3.11%
BEAM 2022-11-22 19:00:3251.79 44.25 -4.56%
BEAM 2022-11-22 21:01:570.00 0.00 -4.56%
BEAM 2022-11-22 22:00:1351.79 44.25 -4.56%
2022-11-23

BEAM 2022-11-23 05:00:2065.00 0.00 -4.56%
BEAM 2022-11-23 06:00:3759.00 44.50 -4.56%
BEAM 2022-11-23 10:00:1647.25 45.42 -4.56%
BEAM 2022-11-23 11:00:4647.05 46.64 3.46%
BEAM 2022-11-23 12:00:1146.81 46.60 2.77%
BEAM 2022-11-23 13:00:1345.82 45.75 0.88%
BEAM 2022-11-23 14:00:3745.51 45.40 0.20%
BEAM 2022-11-23 15:00:2345.87 45.71 0.70%
BEAM 2022-11-23 16:00:4446.00 45.88 1.08%
BEAM 2022-11-23 17:00:3345.84 45.00 0.64%
BEAM 2022-11-23 18:00:5246.10 45.37 -0.90%
BEAM 2022-11-23 20:00:1446.12 45.38 -0.90%
BEAM 2022-11-23 21:02:0847.25 45.00 -0.90%
2022-11-24

BEAM 2022-11-24 11:00:210.00 0.00 -0.90%
2022-11-25

BEAM 2022-11-25 05:00:2165.00 0.00 -0.90%
BEAM 2022-11-25 06:00:3459.00 44.10 -0.90%
BEAM 2022-11-25 08:00:2246.00 44.10 -0.90%
BEAM 2022-11-25 11:00:1644.51 44.32 -2.11%
BEAM 2022-11-25 12:00:2144.78 44.63 -1.65%
BEAM 2022-11-25 13:00:2344.14 44.05 -2.99%
BEAM 2022-11-25 14:00:3446.00 44.00 -2.49%
BEAM 2022-11-25 15:00:1544.28 44.03 -2.47%
BEAM 2022-11-25 16:00:1044.62 44.03 0.00%
BEAM 2022-11-25 18:00:340.00 0.00 -3.02%
BEAM 2022-11-25 19:00:080.00 0.00 -3.04%
BEAM 2022-11-25 23:00:370.00 0.00 -3.02%
2022-11-28

BEAM 2022-11-28 06:00:1053.00 0.00 -3.02%
BEAM 2022-11-28 08:00:1253.00 40.00 -3.02%
BEAM 2022-11-28 10:00:1349.62 43.42 -3.02%
BEAM 2022-11-28 11:00:1644.81 44.61 0.96%
BEAM 2022-11-28 12:00:1943.76 43.67 -1.25%
BEAM 2022-11-28 13:00:1943.03 42.94 -2.87%
BEAM 2022-11-28 14:00:1143.16 43.02 -2.54%
BEAM 2022-11-28 15:00:5543.24 43.18 -2.30%
BEAM 2022-11-28 16:00:1942.93 42.89 -3.02%
BEAM 2022-11-28 17:01:0146.00 42.60 -5.51%
BEAM 2022-11-28 18:00:1146.00 42.60 -6.84%
BEAM 2022-11-28 20:00:3645.33 42.60 -6.84%
2022-11-29

BEAM 2022-11-29 05:00:5259.00 30.00 -6.84%
BEAM 2022-11-29 06:00:1553.00 41.00 -6.84%
BEAM 2022-11-29 08:00:1546.00 42.00 -6.84%
BEAM 2022-11-29 10:00:5245.24 42.00 -6.84%
BEAM 2022-11-29 11:00:2543.56 43.40 0.34%
BEAM 2022-11-29 12:00:5544.24 44.15 2.33%
BEAM 2022-11-29 13:00:5144.00 43.94 1.67%
BEAM 2022-11-29 14:00:3343.87 43.77 1.38%
BEAM 2022-11-29 15:00:1143.51 43.40 0.54%
BEAM 2022-11-29 16:00:1543.79 43.68 1.33%
BEAM 2022-11-29 17:00:1543.74 43.30 -1.51%
BEAM 2022-11-29 18:00:1444.55 43.30 -1.22%
BEAM 2022-11-29 19:01:0244.55 43.30 -2.10%
BEAM 2022-11-29 20:00:3344.55 43.43 -2.10%
BEAM 2022-11-29 22:00:4844.55 43.43 -2.15%
2022-11-30

BEAM 2022-11-30 05:00:4459.00 0.00 -2.15%
BEAM 2022-11-30 06:00:1953.00 30.00 -2.15%
BEAM 2022-11-30 08:00:1847.84 43.30 -2.15%
BEAM 2022-11-30 10:01:0447.84 43.61 0.39%
BEAM 2022-11-30 11:00:1243.19 43.00 -0.21%
BEAM 2022-11-30 12:00:5244.00 43.90 1.74%
BEAM 2022-11-30 13:00:1443.23 43.07 -0.21%
BEAM 2022-11-30 14:00:1343.63 43.57 1.02%
BEAM 2022-11-30 15:00:5945.81 45.61 6.02%
BEAM 2022-11-30 16:00:5045.53 45.38 5.33%
BEAM 2022-11-30 17:00:3447.00 44.85 4.42%
BEAM 2022-11-30 18:00:4747.00 45.94 4.45%
BEAM 2022-11-30 19:00:5647.00 45.94 4.34%
BEAM 2022-11-30 21:02:020.00 0.00 4.34%
2022-12-01

BEAM 2022-12-01 01:00:120.00 0.00 4.45%
BEAM 2022-12-01 05:00:0965.00 0.00 4.45%
BEAM 2022-12-01 06:00:4653.00 44.73 4.45%
BEAM 2022-12-01 10:00:1851.13 44.73 5.53%
BEAM 2022-12-01 11:00:3046.58 46.15 6.32%
BEAM 2022-12-01 12:00:3645.30 45.12 3.89%
BEAM 2022-12-01 13:00:1345.17 45.08 3.59%
BEAM 2022-12-01 14:01:0144.31 44.24 1.62%
BEAM 2022-12-01 15:00:2544.71 44.65 2.50%
BEAM 2022-12-01 16:00:5945.00 44.92 3.06%
BEAM 2022-12-01 17:00:3346.00 45.66 6.14%
BEAM 2022-12-01 18:00:1647.00 43.22 1.97%
BEAM 2022-12-01 19:00:5847.00 43.88 1.97%
BEAM 2022-12-01 21:02:090.00 0.00 1.97%
BEAM 2022-12-01 23:00:4947.00 43.88 1.97%
2022-12-02

BEAM 2022-12-02 05:00:3165.00 0.00 1.97%
BEAM 2022-12-02 06:00:5453.00 30.00 1.97%
BEAM 2022-12-02 08:00:5250.97 48.60 1.97%
BEAM 2022-12-02 09:00:5747.99 40.11 1.97%
BEAM 2022-12-02 10:00:5245.59 45.25 1.97%
BEAM 2022-12-02 11:00:3444.86 44.53 -3.17%
BEAM 2022-12-02 12:00:2146.21 46.01 -0.37%
BEAM 2022-12-02 13:00:2946.62 46.48 0.93%
BEAM 2022-12-02 14:00:4246.78 46.64 1.07%
BEAM 2022-12-02 15:00:0946.62 46.54 0.86%
BEAM 2022-12-02 16:00:1347.13 47.07 2.01%
BEAM 2022-12-02 17:00:1747.50 46.63 8.43%
BEAM 2022-12-02 18:00:2547.50 45.32 -1.88%
BEAM 2022-12-02 19:00:3447.09 46.35 -2.01%
BEAM 2022-12-02 22:00:550.00 0.00 2.92%
BEAM 2022-12-02 23:00:4647.50 45.32 1.97%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.