Stockscreener 앱 받기
28.90
3.92%
-1.18
시장 영업 전:
29.42
0.52
+1.80%
Beam Therapeutics Inc 주식 (BEAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $31.24 | $28.50 | $2.74 | 2,053,395.0 | -3.92% |
| 2026-05-04 | $31.93 | $29.95 | $1.98 | 2,165,263.0 | -2.02% |
| 2026-05-01 | $31.29 | $29.90 | $1.39 | 1,453,091.0 | +1.22% |
| 2026-04-30 | $31.00 | $29.50 | $1.50 | 1,434,877.0 | +3.23% |
| 2026-04-29 | $30.39 | $28.69 | $1.70 | 1,740,458.0 | -3.86% |
| 2026-04-28 | $30.92 | $28.63 | $2.29 | 2,469,460.0 | +4.78% |
| 2026-04-27 | $31.53 | $27.34 | $4.19 | 3,149,640.0 | +7.58% |
| 2026-04-24 | $30.58 | $27.10 | $3.48 | 4,698,043.0 | -10.11% |
| 2026-04-23 | $32.15 | $29.67 | $2.48 | 2,691,760.0 | -4.83% |
| 2026-04-22 | $31.99 | $31.01 | $0.9841 | 1,664,252.0 | +3.26% |
| 2026-04-21 | $31.42 | $30.43 | $0.99 | 1,746,758.0 | -1.60% |
| 2026-04-20 | $31.46 | $30.61 | $0.8491 | 1,251,270.0 | -0.64% |
| 2026-04-17 | $32.48 | $31.21 | $1.27 | 1,936,995.0 | +3.49% |
| 2026-04-16 | $30.97 | $29.59 | $1.38 | 1,712,628.0 | -1.14% |
| 2026-04-15 | $31.36 | $29.86 | $1.50 | 1,845,811.0 | +1.25% |
| 2026-04-14 | $31.54 | $30.07 | $1.47 | 2,191,057.0 | +0.40% |
| 2026-04-13 | $30.56 | $27.47 | $3.09 | 3,339,076.0 | +10.03% |
| 2026-04-10 | $27.48 | $25.79 | $1.69 | 2,002,750.0 | +4.18% |
| 2026-04-09 | $26.70 | $25.20 | $1.50 | 2,010,690.0 | +3.50% |
| 2026-04-08 | $26.36 | $24.65 | $1.71 | 1,850,469.0 | +3.88% |
| 2026-04-07 | $24.66 | $23.44 | $1.22 | 1,889,850.0 | +1.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $31.93 | $28.50 | $3.43 | 7,725,144.0 | -4.71% |
| 2026-04 | $32.48 | $23.44 | $9.04 | 44,859,408.0 | +27.28% |
| 2026-03 | $28.96 | $21.63 | $7.33 | 47,150,717.0 | -16.27% |
| 2026-02 | $34.20 | $24.30 | $9.90 | 31,552,086.0 | +3.04% |
| 2026-01 | $36.44 | $26.25 | $10.19 | 43,044,820.0 | -0.36% |
Beam Therapeutics Inc 주식 (BEAM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.16 | $23.30 | $5.86 | 33,135,885.0 | +9.83% |
| 2025-11 | $25.55 | $20.23 | $5.32 | 42,843,736.0 | +1.28% |
| 2025-10 | $31.54 | $23.50 | $8.04 | 58,550,001.0 | +3.05% |
| 2025-09 | $25.69 | $16.02 | $9.67 | 62,943,961.0 | +48.35% |
| 2025-08 | $19.49 | $15.60 | $3.89 | 50,492,810.0 | -17.00% |
| 2025-07 | $22.80 | $16.59 | $6.21 | 52,819,811.0 | +15.87% |
| 2025-06 | $19.45 | $15.68 | $3.77 | 38,655,547.0 | +7.45% |
| 2025-05 | $20.90 | $15.35 | $5.55 | 41,136,090.0 | -20.57% |
| 2025-04 | $20.81 | $13.53 | $7.28 | 56,807,423.0 | +2.05% |
| 2025-03 | $29.05 | $18.30 | $10.75 | 49,928,361.0 | -25.85% |
| 2025-02 | $35.25 | $24.32 | $10.93 | 26,837,833.0 | +1.62% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):