|
Market Closed -
Nasdaq
16:00:00 2026-08-26 EDT
|
After hours 20:00:00 | |||
| 30.19 USD | -2.71% |
|
30.49 | +0.99% |
| 08-19 | Ultragenyx's gene therapy wins first FDA approval for rare metabolic disorder | RE |
| 08-05 | BofA Adjusts Price Target on Beam Therapeutics to $43 From $47 | MT |
Stock exchange
Quotes 5-day view: Beam Therapeutics Inc.
Delayed Quote Nasdaq
| 2026-08-21 | 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-26 | |
|---|---|---|---|---|---|
| Last | US$29.76 | US$28.33 | US$31.03 | US$30.19 | US$30.19 |
| Volume | 2,460,970 | 1,245,306 | 2,188,665 | 1,389,592 | 1,392,064 |
| Change | +4.83% | -4.81% | +9.53% | -2.71% | -2.71% |
| Opening | US$28.74 | US$29.25 | US$28.94 | US$30.96 | US$30.96 |
| High | US$30.50 | US$29.35 | US$31.48 | US$31.02 | US$31.02 |
| Low | US$28.61 | US$28.23 | US$28.78 | US$29.76 | US$29.76 |
Performance
| 1 day | +0.99% | ||
| 1 week | +3.85% | ||
| Current month | +18.30% | ||
| 1 month | +20.28% | ||
| 3 months | +1.34% | ||
| 6 months | +4.39% | ||
| Current year | +8.91% | ||
| 1 year | +81.43% | ||
| 3 years | +30.07% | ||
| 5 years | -70.28% |
Volumes
marketsDaily volume
1,392,064
Estimated daily volume
1,392,064
Avg. Volume 20 sessions
1,734,680
Daily volume ratio
0.8
Avg. Volume 20 sessions USD
52,369,989.2
Record volume 1
8,844,168
Record volume 2
8,602,414
Record volume 3
7,426,810
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,100,694,471
Net sales (USD)
139,743,000
Number of employees
540
Sales / Employee (USD)
258,783
Free-Float
98.63 %
Free-Float capitalization (USD)
3,160,999,352
Average Daily Capital Traded
1.69%
Indicators
Moving average 5 days
29.54
Moving average 20 days
27.42
Moving average 50 days
29.92
Moving average 100 days
29.8
Price spread / (MMA5)
-2.15%
Price spread / (MMA20)
-9.17%
Price spread / (MMA50)
-0.90%
Price spread / (MMA100)
-1.30%
STIM
RSI 9 days
66.43
RSI 14 days
60.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.71% | +3.85% | +81.43% | +30.07% | 3.1B | |
| -1.01% | +1.48% | +1.66% | +24.19% | 51.65B | |
| +1.92% | +0.36% | +477.97% | +550.09% | 45.31B | |
| +0.81% | +4.91% | +39.28% | +19.41% | 42.7B | |
| -0.15% | -0.28% | +21.65% | +89.41% | 42.79B | |
| -2.27% | -3.02% | +14.22% | +51.50% | 32.87B | |
| +0.81% | +1.77% | +31.91% | +138.26% | 17.14B | |
| -1.08% | -3.61% | - | - | 16.61B | |
| -1.70% | +3.06% | +11.11% | +30.36% | 15.01B | |
| -0.85% | +1.76% | +80.26% | +47.26% | 14.21B | |
| Average | -0.49% | +2.43% | +84.39% | +108.95% | 28.14B | |
| Weighted average by Cap. | -0.56% | +1.88% | +101.67% | +136.38% |
Historical Quotes: Beam Therapeutics Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
616e9691ed6344.rTtcEB72XAl5hpiPaNuJSHtD8i4ymtrwwMzdEsNkQHI.ylUWaG6cBFg80au2OrHxGBYLk3ht946yp4KsVfEeLQHXdTNKUaM-RTDF9w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 30.19 | 159,654 | 819,356 |
| 15:59:59 | 30.19 | 200 | 659,702 |
| 15:59:59 | 30.19 | 200 | 659,502 |
| 15:59:59 | 30.16 | 100 | 659,302 |
| 15:59:58 | 30.18 | 100 | 659,202 |
| 15:59:58 | 30.18 | 100 | 659,102 |
| 15:59:58 | 30.18 | 100 | 659,002 |
| 15:59:57 | 30.18 | 100 | 658,902 |
| 15:59:57 | 30.18 | 115 | 658,802 |
| 15:59:56 | 30.19 | 100 | 658,687 |
Price Extremes
| 1 week | 28.23 |  | 31.48 |
| 1 month | 24.67 | | 31.48 |
| Current year | 21.63 | | 38.26 |
| 1 year | 16.02 | | 38.26 |
| 3 years | 13.52 | | 49.5 |
| 5 years | 13.52 | | 116.91 |
| 10 years | 13 | | 138.52 |
Monthly variations
Annual variations
| 2026 | +8.91% | ||
| 2025 | +11.77% | ||
| 2024 | -8.89% | ||
| 2023 | -30.40% | ||
| 2022 | -50.92% | ||
| 2021 | -2.39% | ||
| 2020 | +335.41% |
- Stock Market
- Stocks
- BEAM Stock
- Quotes Beam Therapeutics Inc.
Select your edition
All financial news and data tailored to specific country editions
