Italia markets closed

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,22-0,83 (-3,76%)
Alla chiusura: 04:00PM EDT
21,15 -0,07 (-0,33%)
Dopo ore: 07:31PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202421,5621,9121,0821,2221,221.447.900
29 apr 202421,7522,6821,5222,0522,05912.400
26 apr 202421,7421,9521,1121,3821,381.172.500
25 apr 202422,0022,5520,8421,6021,601.742.600
24 apr 202423,5623,8522,6322,7422,741.110.300
23 apr 202424,0425,4723,4423,4723,471.400.100
22 apr 202424,2724,2723,2024,1024,102.434.600
19 apr 202424,1424,9423,6423,9023,904.505.300
18 apr 202424,1924,7824,0524,3124,311.714.200
17 apr 202426,0626,1424,1424,3124,311.443.200
16 apr 202425,2325,9024,8425,7025,701.676.000
15 apr 202426,2026,4225,1425,7025,702.234.300
12 apr 202426,9926,9925,5225,9325,931.299.100
11 apr 202427,4927,5126,6727,2727,271.069.200
10 apr 202427,5227,6926,6927,0627,063.284.000
09 apr 202428,8629,3428,2029,3229,32776.300
08 apr 202428,3628,8628,0128,8128,81850.400
05 apr 202428,5128,7428,0328,2028,201.505.900
04 apr 202429,7530,1228,9029,0329,03944.200
03 apr 202430,1830,7229,5929,6829,681.165.500
02 apr 202430,6531,0030,0030,5530,551.896.100
01 apr 202432,9032,9931,6132,6632,661.016.700
28 mar 202434,0834,1732,9233,0433,041.329.100
27 mar 202433,5634,1932,8033,9633,96780.500
26 mar 202434,3134,6833,1933,2233,22578.300
25 mar 202433,6734,3533,3533,6933,69409.700
22 mar 202434,9034,9933,3833,6333,63689.000
21 mar 202435,5136,7534,5034,9534,951.154.800
20 mar 202434,5335,7333,7734,8734,871.063.100
19 mar 202433,8535,1633,3734,8434,84947.500
18 mar 202435,4035,7234,0334,0634,06930.500
15 mar 202434,0435,4533,5135,4135,413.022.000
14 mar 202437,0637,4233,8534,6134,611.792.100
13 mar 202435,6037,4935,0037,3737,371.053.600
12 mar 202437,2337,2335,3335,8035,802.016.500
11 mar 202437,1038,3736,3336,5736,57957.700
08 mar 202437,9138,9936,8837,5337,53734.200
07 mar 202438,4339,1436,7836,9636,96924.600
06 mar 202439,7640,0837,5138,2838,281.041.700
05 mar 202437,1338,8637,1038,5138,511.057.000
04 mar 202440,4840,6538,0338,2438,241.061.300
01 mar 202440,0141,2639,1139,8439,841.502.900
29 feb 202445,0045,0538,9239,4939,492.390.200
28 feb 202444,8545,7942,6543,6143,612.291.900
27 feb 202439,7549,5038,5245,0745,077.426.800
26 feb 202433,8536,0233,7835,8035,801.476.600
23 feb 202433,3634,6633,2833,9933,991.008.500
22 feb 202431,8433,8731,4033,5433,541.224.100
21 feb 202431,2232,1630,6831,7631,76803.600
20 feb 202432,3533,1431,3331,8031,80869.700
16 feb 202432,4033,7532,2632,9032,901.429.800
15 feb 202431,9134,2231,7033,0233,021.864.300
14 feb 202430,8431,7129,7531,2931,292.598.000
13 feb 202431,1531,6129,5229,9829,982.194.600
12 feb 202428,7533,5628,7533,4033,402.547.200
09 feb 202428,4529,5428,0329,0529,05923.900
08 feb 202427,5528,4527,3528,1128,11744.100
07 feb 202427,7627,8526,8427,5727,57703.800
06 feb 202425,8627,9625,3627,8827,881.058.200
05 feb 202425,2326,0624,1425,9325,931.135.200
02 feb 202425,4626,2824,0125,9225,921.373.400
01 feb 202424,5626,7824,0826,4326,431.322.400
31 gen 202425,5826,0324,2724,4024,401.456.700
30 gen 202428,1028,1025,7925,8425,841.582.500
29 gen 202426,0528,5024,6528,2928,292.134.400
26 gen 202425,2325,6124,1824,2924,29839.000
25 gen 202425,0625,8624,7724,9224,92762.500
24 gen 202425,4725,6924,7324,7624,76959.700
23 gen 202425,2525,4824,3225,0025,004.643.300
22 gen 202424,0225,7523,8224,7624,761.150.800
19 gen 202423,4623,9922,7523,6923,69748.400
18 gen 202424,3924,4023,0823,4623,46665.800
17 gen 202424,3424,7823,5624,1324,13787.500
16 gen 202425,2825,6924,4125,1025,10902.300
12 gen 202426,2627,0825,4825,6025,60993.200
11 gen 202426,4126,6625,7926,0826,081.267.000
10 gen 202427,8428,0526,5127,0827,081.124.100
09 gen 202427,4328,5427,1227,9627,961.221.700
08 gen 202425,8428,1025,3827,8627,861.198.800
05 gen 202425,6526,2324,9026,0726,071.019.500
04 gen 202425,7926,4425,5026,0226,02565.800
03 gen 202426,8026,9025,5025,8225,82776.200
02 gen 202426,9528,7726,0727,4127,41947.400
29 dic 202329,3529,5027,1327,2227,221.327.400
28 dic 202329,1029,8928,5629,4329,431.186.100
27 dic 202330,1830,6228,6829,0829,081.232.200
26 dic 202329,9030,4029,4329,8229,821.140.200
22 dic 202328,5330,0928,2629,4829,481.030.100
21 dic 202328,3529,1827,3928,0728,074.318.900
20 dic 202329,4030,0527,5627,6327,631.303.100
19 dic 202327,8130,0927,7929,5129,511.319.300
18 dic 202328,4029,0127,4227,4527,45810.900
15 dic 202329,3929,9828,1728,4228,421.844.900
14 dic 202329,3030,2428,9029,7929,791.766.600
13 dic 202325,7328,3725,0828,2828,281.523.900
12 dic 202326,5826,6725,6926,0426,04913.200
11 dic 202326,2326,9424,9926,6526,651.381.400
08 dic 202327,4928,7926,2926,4026,401.779.800
07 dic 202328,7129,3128,3128,7528,75727.700
06 dic 202328,8929,8628,2728,6728,67840.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...