stockNASDAQ: BEAM • 28 Days Updates
Beam Therapeutics Inc. (BEAM)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
Beam Therapeutics Inc.NASDAQ: BEAM
Latest Close
$23.99
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBEAM session performance
✓ Latest Close USD
$23.99
Latest session close
$-2.76vs period start
Period Return % % GAIN
-10.32%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$31.48 / $23.95
Period range envelope
$7.53channel spread
Total Volume SHARES
37.42M
Period turnover
Avg: 1.87M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $23.99 | -1.56% | $24.76 | $23.95 | 1.19M |
| Sep 10, 2026 | $24.37 | -3.20% | $24.89 | $23.98 | 1.98M |
| Sep 09, 2026 | $25.18 | -6.17% | $26.70 | $25.11 | 2.84M |
| Sep 08, 2026 | $26.83 | -9.54% | $27.30 | $25.04 | 6.17M |
| Sep 04, 2026 | $29.66 | +2.59% | $29.97 | $28.91 | 1.18M |
| Sep 03, 2026 | $29.46 | -0.10% | $29.65 | $28.02 | 1.27M |
| Sep 02, 2026 | $29.29 | +0.07% | $30.18 | $28.23 | 1.29M |
| Sep 01, 2026 | $29.02 | -1.39% | $29.56 | $28.70 | 887.9K |
| Aug 31, 2026 | $29.43 | +0.38% | $29.82 | $28.33 | 1.31M |
| Aug 28, 2026 | $29.32 | -3.81% | $30.50 | $29.01 | 1.33M |
| Aug 27, 2026 | $30.48 | +0.96% | $30.82 | $29.72 | 1.27M |
| Aug 26, 2026 | $30.19 | -2.71% | $31.02 | $29.76 | 1.39M |
| Aug 25, 2026 | $31.03 | +9.53% | $31.48 | $28.78 | 2.19M |
| Aug 24, 2026 | $28.33 | -4.81% | $29.35 | $28.23 | 1.24M |
| Aug 21, 2026 | $29.76 | +4.83% | $30.50 | $28.61 | 2.46M |
Page 1 of 2