24.70
0.40%
-0.10
시간 외 거래:
25.25
0.55
+2.23%
Beam Therapeutics Inc 주식 (BEAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-01-02 | $25.02 | $24.18 | $0.8345 | 1,181,068.0 | -0.40% |
2024-12-31 | $25.64 | $24.71 | $0.9298 | 642,429.0 | -1.86% |
2024-12-30 | $26.41 | $24.77 | $1.64 | 933,118.0 | -4.96% |
2024-12-27 | $28.75 | $26.42 | $2.32 | 874,489.0 | -7.35% |
2024-12-26 | $29.11 | $27.75 | $1.36 | 568,229.0 | -0.38% |
2024-12-24 | $29.12 | $28.00 | $1.12 | 262,905.0 | +0.38% |
2024-12-23 | $29.52 | $28.30 | $1.22 | 700,270.0 | -1.07% |
2024-12-20 | $29.20 | $26.73 | $2.46 | 2,656,684.0 | +8.04% |
2024-12-19 | $27.20 | $24.96 | $2.24 | 1,659,626.0 | +1.51% |
2024-12-18 | $29.09 | $25.70 | $3.39 | 1,713,006.0 | -7.45% |
2024-12-17 | $29.53 | $28.34 | $1.19 | 1,528,571.0 | -1.21% |
2024-12-16 | $29.16 | $27.70 | $1.46 | 898,842.0 | +3.58% |
2024-12-13 | $28.29 | $27.02 | $1.27 | 875,344.0 | -0.46% |
2024-12-12 | $28.95 | $27.45 | $1.50 | 1,006,047.0 | -2.91% |
2024-12-11 | $30.80 | $27.61 | $3.19 | 1,382,354.0 | -4.30% |
2024-12-10 | $31.00 | $27.60 | $3.40 | 2,272,297.0 | +9.76% |
2024-12-09 | $28.33 | $26.54 | $1.79 | 1,408,927.0 | +3.01% |
2024-12-06 | $28.00 | $25.59 | $2.41 | 1,016,986.0 | +5.49% |
2024-12-05 | $25.97 | $25.08 | $0.89 | 654,390.0 | -2.69% |
2024-12-04 | $27.12 | $25.68 | $1.44 | 614,113.0 | +0.15% |
Beam Therapeutics Inc 주식 (BEAM) 연도별 가격 이력
이 심층 분석에서는 Beam Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEAM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beam Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beam Therapeutics Inc 주식 (BEAM) 가격 이력 2025
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-01 | $25.02 | $24.18 | $0.8345 | 2,362,136.0 | -0.40% |
Beam Therapeutics Inc 주식 (BEAM) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-12 | $31.00 | $24.77 | $6.23 | 22,830,368.0 | -7.67% |
2024-11 | $32.29 | $21.46 | $10.83 | 24,330,332.0 | +24.92% |
2024-10 | $27.42 | $21.14 | $6.29 | 21,119,970.0 | -10.57% |
2024-09 | $27.17 | $23.06 | $4.11 | 14,498,707.0 | -8.17% |
2024-08 | $31.67 | $23.17 | $8.50 | 17,458,545.0 | -15.68% |
2024-07 | $34.09 | $22.25 | $11.84 | 28,773,435.0 | +35.04% |
2024-06 | $27.76 | $22.18 | $5.58 | 29,155,654.0 | -1.64% |
2024-05 | $26.15 | $21.01 | $5.14 | 20,493,820.0 | +12.25% |
2024-04 | $32.99 | $20.84 | $12.15 | 31,647,963.0 | -35.77% |
2024-03 | $41.26 | $32.80 | $8.46 | 22,392,033.0 | -16.33% |
2024-02 | $49.50 | $24.01 | $25.49 | 35,271,232.0 | +61.84% |
2024-01 | $28.77 | $22.75 | $6.02 | 25,657,849.0 | -10.36% |
Beam Therapeutics Inc 주식 (BEAM) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $30.62 | $24.99 | $5.63 | 26,759,089.0 | -3.06% |
2023-11 | $31.09 | $18.85 | $12.24 | 36,030,802.0 | +32.83% |
2023-10 | $24.00 | $16.95 | $7.05 | 27,776,408.0 | -12.10% |
2023-09 | $26.92 | $22.52 | $4.40 | 18,194,255.0 | +3.75% |
2023-08 | $30.50 | $22.70 | $7.80 | 18,822,500.0 | -24.91% |
2023-07 | $33.16 | $29.77 | $3.39 | 16,916,106.0 | -3.32% |
2023-06 | $35.00 | $31.22 | $3.78 | 16,068,595.0 | +0.09% |
2023-05 | $37.47 | $29.76 | $7.71 | 19,226,575.0 | +3.87% |
2023-04 | $32.82 | $28.62 | $4.20 | 16,529,200.0 | +0.29% |
2023-03 | $40.87 | $29.59 | $11.28 | 25,417,375.0 | -23.91% |
2023-02 | $50.74 | $38.19 | $12.55 | 16,893,466.0 | -7.39% |
2023-01 | $46.00 | $36.66 | $9.34 | 15,035,304.0 | +11.10% |
자본화:
|
볼륨(24시간):