Premium
Beam Therapeutics Inc (BEAM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -2.60918888259 | 35.26 | 36.75 | 32.79 | 3293827 | 34.19957925 | CS |
| 4 | 4 | 13.1839156229 | 30.34 | 36.88 | 28.3 | 2445328 | 32.44517318 | CS |
| 12 | 10.11 | 41.7251341312 | 24.23 | 36.88 | 23.44 | 2206704 | 30.70978861 | CS |
| 26 | 6.59 | 23.7477477477 | 27.75 | 36.88 | 21.63 | 2068454 | 29.31229409 | CS |
| 52 | 17.34 | 102 | 17 | 36.88 | 15.6 | 2231715 | 25.55704585 | CS |
| 156 | 2.16 | 6.71224362958 | 32.18 | 49.5 | 13.525 | 1662701 | 25.13348062 | CS |
| 260 | -76.44 | -69.001624842 | 110.78 | 138.5219 | 13.525 | 1371037 | 33.56608718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 34.95 | 0.14 | 0.40 | 35.285 | 36.75 | 34.5 | 2893250 |
| 1782513300 | 34.81 | 0.88 | 2.59 | 33.64 | 35.95 | 33.299999 | 4782497 |
| 1782426900 | 33.93 | 0.03 | 0.09 | 34.4 | 35.5 | 33.21 | 2157125 |
| 1782340500 | 33.9 | 0.7 | 2.11 | 33.509999 | 36 | 33.509999 | 3036037 |
| 1782254100 | 33.2 | -2.33 | -6.56 | 35.26 | 36.67 | 32.79 | 3601225 |
| 1782167700 | 35.53 | 1.39 | 4.07 | 34.905 | 36.88 | 34.82 | 2602884 |
| 1781822100 | 34.14 | 1.66 | 5.11 | 33.58 | 34.35 | 32.659999 | 3508658 |
| 1781735700 | 32.479999 | 1.49 | 4.81 | 31.05 | 34.19 | 30.91 | 2174006 |
| 1781649300 | 30.99 | -0.13 | -0.42 | 31.12 | 31.72 | 30.23 | 1205075 |
| 1781562900 | 31.12 | 2.09 | 7.20 | 29.74 | 31.22 | 29.1 | 2899104 |
| 1781303700 | 29.03 | -0.38 | -1.29 | 29.46 | 30.5 | 28.67 | 1588330 |
| 1781217300 | 29.41 | -0.08 | -0.27 | 29.75 | 29.995 | 28.72 | 1931500 |
| 1781130900 | 29.49 | -0.98 | -3.22 | 30.18 | 31.5 | 29.435 | 1521630 |
| 1781044500 | 30.47 | 0.69 | 2.32 | 30.8 | 31.33 | 28.99 | 1569880 |
| 1780958100 | 29.78 | 0.38 | 1.29 | 30.01 | 30.12 | 29.13 | 1310805 |
| 1780698900 | 29.4 | -3.44 | -10.48 | 32.564999 | 32.564999 | 28.64 | 2365651 |
| 1780612500 | 32.84 | 3.29 | 11.13 | 29.9 | 34.02 | 29.8 | 4392917 |
| 1780526100 | 29.55 | 0.59 | 2.04 | 29 | 29.65 | 28.3 | 1152311 |
| 1780439700 | 28.96 | -2.18 | -7.00 | 30.34 | 30.478 | 28.8 | 1769355 |
| 1780353300 | 31.14 | -1.79 | -5.44 | 32.1 | 32.45 | 30.6 | 1647511 |
| 1780094100 | 32.93 | 0.13 | 0.40 | 32.75 | 33.6772 | 32.120199 | 1794068 |
| 1780007700 | 32.799999 | 0.91 | 2.85 | 31.77 | 33.39 | 31.4134 | 1799603 |
| 1779921300 | 31.89 | 2.1 | 7.05 | 30.04 | 33.15 | 30.03 | 2729007 |
| 1779834900 | 29.79 | 1.15 | 4.02 | 29.14 | 30.26 | 28.81 | 1411877 |
| 1779489300 | 28.64 | 0.97 | 3.51 | 27.695 | 29.14 | 27.63 | 1327486 |
| 1779402900 | 27.67 | 0.56 | 2.07 | 26.29 | 27.78 | 26.04 | 1980757 |
| 1779316500 | 27.11 | 0.78 | 2.96 | 26.64 | 27.54 | 26.51 | 2135882 |
| 1779230100 | 26.33 | -0.48 | -1.79 | 26.65 | 26.79 | 25.87 | 1488183 |
| 1779143700 | 26.81 | -1.12 | -4.01 | 27.98 | 28.75 | 26.43 | 2002364 |
| 1778884500 | 27.93 | -1.6 | -5.42 | 28.73 | 29.34 | 27.73 | 2009818 |
| 1778798100 | 29.53 | -2.32 | -7.28 | 31.93 | 32.115 | 29.115 | 2415401 |
| 1778711700 | 31.85 | 0.27 | 0.85 | 31 | 32.53 | 31 | 2822211 |
| 1778625300 | 31.58 | -0.17 | -0.54 | 31.575 | 31.77 | 30.52 | 1438646 |
| 1778538900 | 31.75 | -0.57 | -1.76 | 32.82 | 34.375 | 31.67 | 2409785 |
| 1778279700 | 32.32 | 0.85 | 2.70 | 31.71 | 32.47 | 30.91 | 2852660 |
| 1778193300 | 31.47 | -0.87 | -2.69 | 31.72 | 32.49 | 30.375 | 1756013 |
| 1778106900 | 32.34 | 3.44 | 11.90 | 29.11 | 32.375 | 28.88 | 2187260 |
| 1778020500 | 28.9 | -1.18 | -3.92 | 30.67 | 31.24 | 28.5 | 2053664 |
| 1777934100 | 30.08 | -0.62 | -2.02 | 30.675 | 31.93 | 29.95 | 2165564 |
| 1777674900 | 30.7 | 0.37 | 1.22 | 30.11 | 31.29 | 29.9 | 1458339 |
| 1777588500 | 30.33 | 0.95 | 3.23 | 29.75 | 31 | 29.5 | 1435347 |
| 1777502100 | 29.38 | -1.18 | -3.86 | 30.44 | 30.44 | 28.69 | 1752239 |
| 1777415700 | 30.56 | 1.4 | 4.78 | 28.94 | 30.92 | 28.63 | 2472631 |
| 1777329300 | 29.165 | 2.06 | 7.58 | 27.43 | 31.53 | 27.34 | 3154217 |
| 1777070100 | 27.11 | -3.05 | -10.11 | 30.17 | 30.58 | 27.1 | 4713240 |
| 1776983700 | 30.16 | -1.53 | -4.83 | 31.76 | 32.15 | 29.67 | 2694035 |
| 1776897300 | 31.69 | 1 | 3.26 | 31.3 | 31.9941 | 31.01 | 1664832 |
| 1776810900 | 30.69 | -0.5 | -1.60 | 31.09 | 31.42 | 30.43 | 1748178 |
| 1776724500 | 31.19 | -0.2 | -0.64 | 30.94 | 31.46 | 30.6109 | 1252534 |
| 1776465300 | 31.39 | 1.06 | 3.49 | 31.64 | 32.479999 | 31.21 | 1937617 |
| 1776378900 | 30.33 | -0.35 | -1.14 | 30.97 | 30.97 | 29.59 | 1712949 |
| 1776292500 | 30.68 | 0.38 | 1.25 | 30.32 | 31.36 | 29.865 | 1843932 |
| 1776206100 | 30.3 | 0.12 | 0.40 | 31.07 | 31.54 | 30.07 | 2191828 |
| 1776119700 | 30.18 | 2.75 | 10.03 | 27.6 | 30.56 | 27.4693 | 3345227 |
| 1775860500 | 27.43 | 1.1 | 4.18 | 26.49 | 27.48 | 25.79 | 1986906 |
| 1775774100 | 26.33 | 0.89 | 3.50 | 25.33 | 26.695 | 25.2 | 2010141 |
| 1775687700 | 25.44 | 0.95 | 3.88 | 25.92 | 26.15 | 24.65 | 1832465 |
| 1775601300 | 24.49 | 0.26 | 1.07 | 24.23 | 24.665 | 23.44 | 1890193 |
| 1775514900 | 24.23 | -0.43 | -1.74 | 24.685 | 25.12 | 24.11 | 1298483 |
| 1775169300 | 24.66 | 0.44 | 1.82 | 23.52 | 24.99 | 23.52 | 1853223 |
| 1775082900 | 24.22 | 0.39 | 1.64 | 24.02 | 25.3 | 24.02 | 2071493 |
| 1774996500 | 23.83 | 1.93 | 8.81 | 22.3 | 24.2 | 22.3 | 1963494 |
| 1774910100 | 21.9 | -0.29 | -1.31 | 22.3 | 22.77 | 21.63 | 2247853 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
