Stockscreener 앱 받기
26.83
2.42%
0.54
Beam Therapeutics Inc 주식 (BEAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $27.02 | $25.65 | $1.37 | 991,412.0 | +2.13% |
| 2026-07-28 | $26.30 | $24.67 | $1.63 | 2,295,937.0 | +4.87% |
| 2026-07-27 | $26.11 | $25.04 | $1.07 | 1,818,321.0 | -0.12% |
| 2026-07-24 | $26.41 | $24.85 | $1.56 | 1,807,785.0 | -3.13% |
| 2026-07-23 | $26.66 | $25.68 | $0.975 | 2,956,614.0 | -2.74% |
| 2026-07-22 | $27.17 | $26.47 | $0.70 | 1,543,673.0 | -2.38% |
| 2026-07-21 | $27.77 | $26.10 | $1.67 | 1,851,831.0 | +3.65% |
| 2026-07-20 | $28.13 | $26.19 | $1.94 | 2,764,103.0 | -4.36% |
| 2026-07-17 | $28.51 | $27.10 | $1.41 | 1,912,641.0 | -3.03% |
| 2026-07-16 | $30.25 | $27.92 | $2.33 | 4,163,525.0 | -7.94% |
| 2026-07-15 | $31.30 | $30.15 | $1.15 | 1,394,856.0 | -0.16% |
| 2026-07-14 | $31.55 | $29.90 | $1.65 | 1,979,678.0 | -0.35% |
| 2026-07-13 | $32.19 | $30.78 | $1.41 | 2,861,482.0 | -5.14% |
| 2026-07-10 | $35.64 | $31.34 | $4.30 | 2,832,366.0 | -8.77% |
| 2026-07-09 | $37.78 | $35.31 | $2.47 | 2,504,035.0 | -2.87% |
| 2026-07-08 | $37.44 | $35.00 | $2.44 | 3,925,717.0 | -2.74% |
| 2026-07-07 | $38.26 | $34.40 | $3.86 | 3,937,425.0 | +7.36% |
| 2026-07-06 | $37.30 | $33.73 | $3.57 | 2,402,876.0 | +1.52% |
| 2026-07-02 | $35.74 | $33.63 | $2.11 | 2,315,167.0 | +3.91% |
| 2026-07-01 | $35.81 | $32.84 | $2.97 | 2,165,748.0 | -2.45% |
| 2026-06-30 | $36.06 | $33.62 | $2.44 | 1,670,656.0 | -1.80% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $38.26 | $24.67 | $13.59 | 48,425,192.0 | -21.77% |
| 2026-06 | $36.88 | $28.30 | $8.58 | 49,459,383.0 | +4.22% |
| 2026-05 | $34.38 | $25.87 | $8.50 | 39,804,210.0 | +8.57% |
| 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% |
0.24%
0.61%
자본화:
|
볼륨(24시간):