19.88
price up icon13.41%   2.35
pre-market  시장 영업 전:  20.48   0.60   +3.02%
loading

Beam Therapeutics Inc 주식 (BEAM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $20.14 $17.66 $2.48 3,989,263.0 +13.41%
2025-07-01 $18.23 $16.59 $1.64 1,583,603.0 +3.06%
2025-06-30 $17.73 $16.86 $0.87 1,531,514.0 +1.25%
2025-06-27 $17.51 $16.75 $0.76 4,494,318.0 -1.98%
2025-06-26 $17.23 $16.49 $0.74 1,293,666.0 +2.27%
2025-06-25 $17.33 $16.63 $0.7005 1,497,006.0 -2.27%
2025-06-24 $17.38 $16.83 $0.55 1,314,177.0 +2.63%
2025-06-23 $16.93 $16.11 $0.82 1,343,291.0 -0.30%
2025-06-20 $17.30 $16.35 $0.953 2,187,210.0 -1.35%
2025-06-18 $17.53 $16.18 $1.35 1,835,321.0 +1.92%
2025-06-17 $18.33 $16.54 $1.79 3,319,822.0 +0.30%
2025-06-16 $17.55 $16.38 $1.17 1,630,858.0 -2.58%
2025-06-13 $17.39 $16.70 $0.69 1,422,922.0 -2.18%
2025-06-12 $17.74 $17.00 $0.7398 1,400,573.0 -2.52%
2025-06-11 $18.45 $17.75 $0.70 1,768,138.0 -1.05%
2025-06-10 $19.05 $18.07 $0.98 1,262,939.0 -0.50%
2025-06-09 $19.45 $17.92 $1.53 1,567,922.0 -2.18%
2025-06-06 $18.96 $17.33 $1.64 3,932,065.0 +9.26%
2025-06-05 $17.63 $16.70 $0.93 2,029,785.0 -0.87%
2025-06-04 $17.49 $16.84 $0.65 1,351,606.0 +1.60%
2025-06-03 $16.95 $15.80 $1.15 1,479,777.0 +4.26%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $20.14 $16.59 $3.55 9,562,129.0 +16.87%
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

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

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%
$20.44
price down icon 1.45%
$36.19
price up icon 0.86%
$22.62
price up icon 6.70%
$98.24
price up icon 0.64%
$108.26
price up icon 0.70%
biotechnology ONC
$244.32
price down icon 0.34%
자본화:     |  볼륨(24시간):