Stockscreener 앱 받기
28.34
5.59%
1.50
시간 외 거래:
28.05
-0.29
-1.02%
Beam Therapeutics Inc 주식 (BEAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $30.50 | $26.61 | $3.89 | 2,076,982.0 | +5.59% |
| 2026-01-05 | $27.96 | $26.33 | $1.63 | 1,485,973.0 | -1.11% |
| 2026-01-02 | $27.95 | $26.25 | $1.70 | 1,346,810.0 | -2.09% |
| 2025-12-31 | $28.00 | $27.46 | $0.5361 | 867,287.0 | -0.36% |
| 2025-12-30 | $27.96 | $27.38 | $0.5832 | 878,998.0 | -0.07% |
| 2025-12-29 | $28.70 | $27.28 | $1.42 | 1,469,194.0 | -0.50% |
| 2025-12-26 | $28.03 | $26.71 | $1.32 | 1,006,303.0 | -0.57% |
| 2025-12-24 | $28.29 | $27.50 | $0.79 | 430,288.0 | +1.33% |
| 2025-12-23 | $27.87 | $27.19 | $0.6755 | 865,711.0 | -0.54% |
| 2025-12-22 | $28.64 | $26.16 | $2.47 | 1,450,303.0 | +5.08% |
| 2025-12-19 | $27.16 | $26.30 | $0.86 | 3,211,024.0 | +1.53% |
| 2025-12-18 | $26.77 | $25.80 | $0.97 | 1,391,453.0 | +2.23% |
| 2025-12-17 | $27.87 | $25.53 | $2.34 | 1,455,557.0 | -4.33% |
| 2025-12-16 | $27.38 | $26.37 | $1.00 | 1,340,230.0 | -0.26% |
| 2025-12-15 | $28.10 | $26.56 | $1.54 | 1,877,354.0 | -1.94% |
| 2025-12-12 | $27.91 | $26.83 | $1.08 | 1,561,960.0 | -0.55% |
| 2025-12-11 | $28.09 | $27.00 | $1.09 | 1,395,955.0 | +0.40% |
| 2025-12-10 | $28.28 | $25.86 | $2.42 | 1,640,229.0 | +3.47% |
| 2025-12-09 | $27.13 | $26.12 | $1.01 | 1,116,540.0 | -2.29% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $30.50 | $26.25 | $4.25 | 6,986,747.0 | +2.24% |
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% |
2.52%
0.07%
자본화:
|
볼륨(24시간):