Stockscreener 앱 받기
25.39
3.53%
-0.93
시간 외 거래:
25.90
0.51
+2.01%
Beam Therapeutics Inc 주식 (BEAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $26.89 | $24.95 | $1.94 | 2,809,563.0 | -3.53% |
| 2025-10-10 | $28.62 | $25.62 | $3.00 | 4,679,673.0 | -5.56% |
| 2025-10-09 | $28.75 | $27.09 | $1.66 | 2,623,324.0 | +3.22% |
| 2025-10-08 | $27.56 | $25.08 | $2.48 | 2,443,856.0 | +7.44% |
| 2025-10-07 | $26.09 | $24.67 | $1.42 | 1,432,826.0 | -2.94% |
| 2025-10-06 | $26.48 | $25.77 | $0.71 | 2,088,697.0 | +0.54% |
| 2025-10-03 | $26.17 | $25.06 | $1.11 | 2,253,125.0 | +0.63% |
| 2025-10-02 | $25.89 | $24.22 | $1.67 | 2,108,892.0 | +6.05% |
| 2025-10-01 | $24.96 | $23.91 | $1.05 | 1,946,150.0 | -0.58% |
| 2025-09-30 | $24.45 | $23.33 | $1.12 | 2,084,426.0 | +1.51% |
| 2025-09-29 | $24.23 | $22.76 | $1.47 | 1,973,241.0 | +4.09% |
| 2025-09-26 | $23.43 | $22.53 | $0.9043 | 2,001,128.0 | -0.52% |
| 2025-09-25 | $23.54 | $22.50 | $1.04 | 1,696,019.0 | -2.12% |
| 2025-09-24 | $25.09 | $23.53 | $1.56 | 1,682,470.0 | -0.59% |
| 2025-09-23 | $24.71 | $23.58 | $1.13 | 1,840,092.0 | -2.79% |
| 2025-09-22 | $25.11 | $23.35 | $1.76 | 1,862,767.0 | +0.37% |
| 2025-09-19 | $25.69 | $24.11 | $1.58 | 4,267,378.0 | -3.11% |
| 2025-09-18 | $25.12 | $23.00 | $2.12 | 3,820,561.0 | +11.80% |
| 2025-09-17 | $23.57 | $21.92 | $1.64 | 3,419,464.0 | -2.01% |
| 2025-09-16 | $23.19 | $20.81 | $2.38 | 3,247,520.0 | +7.66% |
| 2025-09-15 | $21.50 | $20.78 | $0.7219 | 2,194,548.0 | +3.30% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $28.75 | $23.91 | $4.84 | 25,195,669.0 | +4.61% |
| 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% |
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% |
1.11%
자본화:
|
볼륨(24시간):