Stockscreener 앱 받기
25.05
6.23%
1.47
Beam Therapeutics Inc 주식 (BEAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $25.43 | $23.18 | $2.25 | 1,163,274.0 | +6.23% |
| 2024-11-21 | $24.71 | $23.33 | $1.38 | 1,008,021.0 | -3.72% |
| 2024-11-20 | $25.87 | $24.39 | $1.48 | 838,778.0 | -3.16% |
| 2024-11-19 | $25.39 | $23.67 | $1.72 | 1,147,689.0 | +4.85% |
| 2024-11-18 | $25.05 | $23.71 | $1.34 | 1,280,900.0 | +0.29% |
| 2024-11-15 | $26.44 | $23.62 | $2.82 | 2,257,436.0 | -8.59% |
| 2024-11-14 | $27.82 | $26.20 | $1.62 | 765,219.0 | -4.33% |
| 2024-11-13 | $28.91 | $27.15 | $1.76 | 814,878.0 | -1.57% |
| 2024-11-12 | $30.66 | $27.38 | $3.28 | 1,566,683.0 | -7.94% |
| 2024-11-11 | $32.29 | $27.50 | $4.79 | 1,842,012.0 | +12.16% |
| 2024-11-08 | $27.38 | $25.68 | $1.70 | 1,250,799.0 | +3.68% |
| 2024-11-07 | $27.16 | $25.60 | $1.56 | 870,379.0 | -1.95% |
| 2024-11-06 | $27.30 | $25.24 | $2.06 | 2,009,956.0 | +11.24% |
| 2024-11-05 | $24.79 | $21.46 | $3.33 | 2,288,045.0 | -1.77% |
| 2024-11-04 | $24.95 | $22.52 | $2.43 | 1,375,928.0 | +6.24% |
| 2024-11-01 | $23.11 | $22.05 | $1.06 | 757,285.0 | +4.66% |
| 2024-10-31 | $22.61 | $21.86 | $0.755 | 1,115,390.0 | -2.62% |
| 2024-10-30 | $22.70 | $21.79 | $0.91 | 816,335.0 | +1.49% |
| 2024-10-29 | $22.35 | $21.85 | $0.50 | 614,653.0 | -0.81% |
| 2024-10-28 | $22.74 | $21.68 | $1.06 | 560,493.0 | +3.71% |
| 2024-10-25 | $22.32 | $21.50 | $0.82 | 1,505,726.0 | -2.44% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.29 | $21.46 | $10.83 | 22,400,556.0 | +14.33% |
| 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% |
Beam Therapeutics Inc 주식 (BEAM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $51.60 | $36.33 | $15.27 | 17,573,713.0 | -15.33% |
| 2022-11 | $54.30 | $34.71 | $19.59 | 17,469,632.0 | +4.83% |
| 2022-10 | $52.20 | $41.42 | $10.78 | 16,363,004.0 | -7.51% |
| 2022-09 | $61.40 | $45.89 | $15.51 | 22,717,505.0 | -12.75% |
| 2022-08 | $73.27 | $49.68 | $23.59 | 31,064,079.0 | -13.31% |
| 2022-07 | $70.49 | $38.32 | $32.17 | 22,965,332.0 | +62.70% |
| 2022-06 | $44.07 | $28.04 | $16.03 | 29,215,853.0 | +10.03% |
| 2022-05 | $44.36 | $27.77 | $16.59 | 32,109,345.0 | -6.26% |
| 2022-04 | $63.48 | $36.30 | $27.17 | 22,804,921.0 | -34.50% |
| 2022-03 | $80.00 | $52.78 | $27.22 | 23,262,847.0 | -26.87% |
| 2022-02 | $79.74 | $57.32 | $22.42 | 16,649,917.0 | +13.21% |
| 2022-01 | $82.62 | $56.58 | $26.04 | 23,367,013.0 | -13.15% |
1.89%
2.08%
자본화:
|
볼륨(24시간):