Stockscreener 앱 받기
27.65
0.61%
-0.17
시장 영업 전:
27.90
0.25
+0.90%
Beam Therapeutics Inc 주식 (BEAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $28.95 | $27.52 | $1.43 | 1,492,009.0 | -0.61% |
| 2025-02-05 | $27.89 | $25.89 | $2.00 | 1,009,527.0 | +8.04% |
| 2025-02-04 | $26.34 | $25.09 | $1.25 | 672,266.0 | +0.63% |
| 2025-02-03 | $25.99 | $24.32 | $1.67 | 838,478.0 | -1.27% |
| 2025-01-31 | $27.79 | $25.55 | $2.24 | 881,903.0 | -4.99% |
| 2025-01-30 | $27.97 | $26.26 | $1.71 | 1,028,694.0 | +5.29% |
| 2025-01-29 | $26.79 | $25.03 | $1.76 | 758,859.0 | +2.57% |
| 2025-01-28 | $26.07 | $24.82 | $1.25 | 597,726.0 | -2.51% |
| 2025-01-27 | $26.25 | $25.19 | $1.06 | 816,054.0 | -0.27% |
| 2025-01-24 | $26.76 | $25.50 | $1.26 | 586,603.0 | -1.18% |
| 2025-01-23 | $26.88 | $25.15 | $1.73 | 1,256,821.0 | -0.38% |
| 2025-01-22 | $26.55 | $24.02 | $2.53 | 1,135,117.0 | +7.58% |
| 2025-01-21 | $24.60 | $23.54 | $1.06 | 790,791.0 | +4.65% |
| 2025-01-17 | $23.95 | $23.23 | $0.72 | 939,811.0 | +0.17% |
| 2025-01-16 | $23.74 | $22.80 | $0.94 | 855,502.0 | +0.04% |
| 2025-01-15 | $25.07 | $22.50 | $2.57 | 1,686,964.0 | +0.39% |
| 2025-01-14 | $25.61 | $22.80 | $2.82 | 2,398,662.0 | -8.77% |
| 2025-01-13 | $25.68 | $23.75 | $1.93 | 1,076,210.0 | -3.22% |
| 2025-01-10 | $27.05 | $25.59 | $1.46 | 1,608,125.0 | -1.53% |
| 2025-01-08 | $27.82 | $25.94 | $1.88 | 1,290,450.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $28.95 | $24.32 | $4.63 | 5,504,289.0 | +6.67% |
| 2025-01 | $28.39 | $22.50 | $5.89 | 22,576,676.0 | +4.52% |
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% |
0.82%
0.53%
자본화:
|
볼륨(24시간):