24.70
price down icon0.40%   -0.10
after-market 시간 외 거래: 25.25 0.55 +2.23%
loading

Beam Therapeutics Inc 주식 (BEAM) 가격 이력

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

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

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

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%
$69.53
price up icon 0.67%
$18.35
price up icon 2.83%
$360.22
price up icon 2.09%
$42.00
price up icon 1.01%
$184.71
price up icon 0.49%
$115.30
price up icon 1.18%
자본화:     |  볼륨(24시간):