Stockscreener 앱 받기
25.06
8.61%
-2.36
시간 외 거래:
25.54
0.48
+1.92%
Beam Therapeutics Inc 주식 (BEAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $28.34 | $24.70 | $3.64 | 1,829,683.0 | -8.61% |
| 2025-03-12 | $28.49 | $26.77 | $1.72 | 4,171,104.0 | +3.80% |
| 2025-03-11 | $27.08 | $24.84 | $2.24 | 3,002,860.0 | +2.82% |
| 2025-03-10 | $28.06 | $24.03 | $4.03 | 8,839,417.0 | -9.80% |
| 2025-03-07 | $29.05 | $26.54 | $2.51 | 1,133,206.0 | +4.51% |
| 2025-03-06 | $27.50 | $24.52 | $2.98 | 1,385,526.0 | +4.37% |
| 2025-03-05 | $26.93 | $25.73 | $1.20 | 1,309,914.0 | -1.25% |
| 2025-03-04 | $27.43 | $26.38 | $1.05 | 688,634.0 | +5.34% |
| 2025-03-03 | $26.74 | $24.80 | $1.94 | 1,341,561.0 | -4.71% |
| 2025-02-28 | $27.29 | $25.77 | $1.52 | 1,414,381.0 | -2.84% |
| 2025-02-27 | $29.21 | $26.98 | $2.23 | 1,172,727.0 | -2.80% |
| 2025-02-26 | $29.99 | $27.52 | $2.47 | 1,170,617.0 | -6.53% |
| 2025-02-25 | $32.71 | $29.03 | $3.68 | 2,097,707.0 | -3.09% |
| 2025-02-24 | $31.84 | $29.16 | $2.68 | 1,808,897.0 | +1.18% |
| 2025-02-21 | $33.91 | $30.19 | $3.72 | 1,878,228.0 | -8.18% |
| 2025-02-20 | $34.71 | $32.91 | $1.80 | 1,250,336.0 | -2.79% |
| 2025-02-19 | $34.82 | $33.12 | $1.70 | 1,562,137.0 | +1.79% |
| 2025-02-18 | $35.25 | $33.07 | $2.18 | 2,013,161.0 | +3.36% |
| 2025-02-14 | $34.49 | $28.84 | $5.65 | 3,358,142.0 | +13.25% |
| 2025-02-13 | $29.22 | $28.02 | $1.20 | 1,141,923.0 | +0.14% |
| 2025-02-12 | $28.80 | $26.23 | $2.57 | 1,123,387.0 | +6.41% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $29.05 | $24.03 | $5.02 | 25,531,588.0 | -4.86% |
| 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% |
1.39%
0.55%
자본화:
|
볼륨(24시간):