Beam Therapeutics Inc. Common Stockのデータ

Beam Therapeutics Inc. Common Stockの基本情報

名前 Beam Therapeutics Inc. Common Stock
ティッカー BEAM
国 United States
上場年 2020.0
セクター Health Care

Beam Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 109.25 101.93 107.6 105.25 789400.0 105.25
2021-02-12 105.42 100.35 103.83 105.0 544400.0 105.0
2021-02-11 113.65 103.17 113.25 104.66 536000.0 104.66
2021-02-10 118.12 103.08 115.83 108.56 811900.0 108.56
2021-02-09 122.62 114.11 120.29 115.4 826300.0 115.4
2021-02-08 126.9 116.33 118.5 120.75 1187200.0 120.75
2021-02-05 120.64 100.62 105.77 116.16 1470900.0 116.16
2021-02-04 105.0 97.07 100.19 104.32 659700.0 104.32
2021-02-03 109.38 98.02 102.73 99.5 1280300.0 99.5
2021-02-02 100.96 96.38 100.0 99.0 757300.0 99.0
2021-02-01 100.01 94.02 99.71 98.35 713900.0 98.35
2021-01-29 99.2 93.02 95.24 96.43 849700.0 96.43
2021-01-28 101.65 92.66 92.78 99.89 1218700.0 99.89
2021-01-27 97.51 78.3 90.0 92.01 1764400.0 92.01
2021-01-26 103.29 89.0 102.36 89.77 1400200.0 89.77
2021-01-25 105.36 98.75 101.27 102.5 789600.0 102.5
2021-01-22 100.0 92.68 96.0 99.51 970900.0 99.51
2021-01-21 102.88 91.0 101.31 92.63 2226800.0 92.63
2021-01-20 111.99 100.29 109.99 102.27 1094000.0 102.27
2021-01-19 119.1 105.6 117.45 108.89 1449900.0 108.89
2021-01-15 122.81 105.85 114.44 113.04 1203100.0 113.04
2021-01-14 111.42 97.27 97.55 111.32 926200.0 111.32
2021-01-13 101.31 96.74 97.1 97.94 660600.0 97.94
2021-01-12 97.88 92.78 96.44 97.06 588800.0 97.06
2021-01-11 101.99 90.46 101.77 94.08 790700.0 94.08
2021-01-08 117.0 98.08 98.5 101.67 1768800.0 101.67
2021-01-07 98.87 86.36 86.36 98.63 981000.0 98.63
2021-01-06 88.71 79.21 81.85 85.0 691400.0 85.0
2021-01-05 86.6 80.0 80.21 84.07 703700.0 84.07
2021-01-04 84.01 76.62 81.64 83.14 994500.0 83.14
2020-12-31 84.32 80.17 83.42 81.64 936200.0 81.64
2020-12-30 89.68 78.28 89.66 82.52 1505400.0 82.52
2020-12-29 98.66 82.83 96.06 88.67 1224800.0 88.67
2020-12-28 96.4 88.2 90.6 95.63 1011300.0 95.63
2020-12-24 91.57 85.82 91.0 87.84 308500.0 87.84
2020-12-23 92.22 83.09 88.79 90.65 831900.0 90.65
2020-12-22 100.65 81.0 100.65 88.52 1408400.0 88.52
2020-12-21 91.94 67.54 71.0 89.14 2004200.0 89.14
2020-12-18 77.37 71.56 73.2 72.35 3281000.0 72.35
2020-12-17 73.89 69.0 71.86 72.1 860200.0 72.1
2020-12-16 79.79 66.15 79.07 72.15 1596400.0 72.15
2020-12-15 86.45 76.77 85.51 77.7 997400.0 77.7
2020-12-14 84.87 78.0 79.21 83.91 852700.0 83.91
2020-12-11 78.6 73.26 76.92 78.35 676000.0 78.35
2020-12-10 82.55 71.02 71.79 77.5 1156800.0 77.5
2020-12-09 74.58 68.89 70.63 72.84 828600.0 72.84
2020-12-08 76.5 66.58 67.8 75.26 1018500.0 75.26
2020-12-07 69.11 60.88 61.0 67.68 984600.0 67.68
2020-12-04 61.11 57.59 58.99 60.06 773700.0 60.06
2020-12-03 59.0 56.29 57.33 58.48 410000.0 58.48
2020-12-02 57.93 51.45 54.0 57.22 589200.0 57.22
2020-12-01 56.49 50.92 51.27 54.86 936700.0 54.86
2020-11-30 50.24 45.05 48.15 50.0 731500.0 50.0
2020-11-27 47.84 44.19 44.8 47.66 645100.0 47.66
2020-11-25 45.15 41.03 41.37 44.69 599700.0 44.69
2020-11-24 42.7 39.71 42.49 41.56 390800.0 41.56
2020-11-23 42.9 41.38 42.15 42.47 398300.0 42.47
2020-11-20 41.75 38.63 39.41 41.63 595200.0 41.63
2020-11-19 40.1 38.1 38.49 39.52 423200.0 39.52
2020-11-18 39.21 37.3 38.19 37.82 334000.0 37.82
2020-11-17 39.0 37.07 37.61 38.29 400200.0 38.29
2020-11-16 37.26 35.38 36.5 36.88 435200.0 36.88
2020-11-13 36.6 35.0 35.26 36.42 425900.0 36.42
2020-11-12 39.72 33.14 37.08 34.34 1123300.0 34.34
2020-11-11 41.19 36.75 37.95 37.86 1115800.0 37.86
2020-11-10 37.77 35.09 36.19 37.68 416100.0 37.68
2020-11-09 38.21 36.7 37.11 36.93 438000.0 36.93
2020-11-06 36.5 34.7 36.5 36.13 344400.0 36.13
2020-11-05 37.35 34.95 35.6 36.59 287600.0 36.59
2020-11-04 36.58 34.46 34.94 35.21 457000.0 35.21
2020-11-03 35.51 33.22 35.0 34.07 654700.0 34.07
2020-11-02 36.31 33.36 34.45 34.65 676000.0 34.65
2020-10-30 36.59 33.0 36.19 34.17 720900.0 34.17
2020-10-29 37.2 34.6 37.19 36.31 396600.0 36.31
2020-10-28 37.3 34.38 36.82 36.11 673500.0 36.11
2020-10-27 38.88 36.08 36.21 38.28 626400.0 38.28
2020-10-26 38.89 32.97 38.32 35.69 990500.0 35.69
2020-10-23 38.37 34.6 36.19 37.89 1117700.0 37.89
2020-10-22 35.89 32.3 33.69 35.51 1608800.0 35.51
2020-10-21 33.05 29.43 32.62 29.69 469200.0 29.69
2020-10-20 32.56 30.29 32.11 30.54 338600.0 30.54
2020-10-19 34.0 31.51 33.34 31.88 317100.0 31.88
2020-10-16 34.18 31.94 33.0 32.61 812200.0 32.61
2020-10-15 34.38 27.52 27.67 32.92 858400.0 32.92
2020-10-14 29.85 28.24 29.06 28.33 277900.0 28.33
2020-10-13 29.38 28.25 28.33 28.89 248100.0 28.89
2020-10-12 29.7 27.58 29.34 28.5 340500.0 28.5
2020-10-09 29.94 28.32 28.44 29.41 317200.0 29.41
2020-10-08 29.41 28.0 29.4 28.5 374500.0 28.5
2020-10-07 29.28 27.7 28.28 28.67 567300.0 28.67
2020-10-06 27.94 24.3 24.3 27.39 971500.0 27.39
2020-10-05 24.1 22.66 22.88 23.85 802100.0 23.85
2020-10-02 24.49 22.13 23.98 22.24 824700.0 22.24
2020-10-01 25.6 22.23 24.35 24.44 2871900.0 24.44
2020-09-30 25.09 24.05 24.72 24.62 616200.0 24.62
2020-09-29 25.25 24.18 24.87 24.72 787600.0 24.72
2020-09-28 27.13 26.1 27.06 26.88 226600.0 26.88
2020-09-25 26.96 25.9 26.12 26.76 165300.0 26.76
2020-09-24 26.82 25.05 25.8 26.09 214800.0 26.09
2020-09-23 27.81 25.96 27.71 26.09 302400.0 26.09
2020-09-22 29.86 26.25 29.59 27.8 608400.0 27.8
2020-09-21 29.78 28.28 28.96 29.57 635500.0 29.57
2020-09-18 29.92 27.66 28.39 29.45 3838600.0 29.45
2020-09-17 29.94 28.0 28.4 28.39 643200.0 28.39
2020-09-16 29.63 28.13 28.13 28.78 684800.0 28.78
2020-09-15 28.36 27.01 27.5 27.87 504400.0 27.87
2020-09-14 27.41 25.76 25.96 27.26 604900.0 27.26
2020-09-11 26.7 25.18 25.85 25.65 361600.0 25.65
2020-09-10 26.75 24.88 25.45 25.73 471200.0 25.73
2020-09-09 25.61 22.75 22.96 25.16 438600.0 25.16
2020-09-08 23.52 21.8 21.87 22.47 553500.0 22.47
2020-09-04 23.96 21.24 23.75 21.83 1295100.0 21.83
2020-09-03 26.21 23.5 26.17 23.93 602600.0 23.93
2020-09-02 26.43 25.31 25.98 26.2 383200.0 26.2
2020-09-01 26.5 25.0 25.0 26.12 509000.0 26.12
2020-08-31 26.83 25.09 25.23 25.11 568700.0 25.11
2020-08-28 24.96 24.02 24.2 24.94 336900.0 24.94
2020-08-27 25.23 24.4 25.16 24.62 313400.0 24.62
2020-08-26 26.21 24.85 25.78 25.16 321400.0 25.16
2020-08-25 26.25 25.08 25.5 25.84 479700.0 25.84
2020-08-24 27.41 25.28 26.04 25.66 736500.0 25.66
2020-08-21 26.48 24.64 25.08 26.03 612700.0 26.03
2020-08-20 25.55 24.82 24.9 25.34 255500.0 25.34
2020-08-19 26.16 24.02 25.26 25.16 801400.0 25.16
2020-08-18 25.83 23.5 23.79 25.63 937500.0 25.63
2020-08-17 23.19 22.32 22.54 22.8 713300.0 22.8
2020-08-14 22.67 21.33 22.35 22.48 538000.0 22.48
2020-08-13 22.9 21.9 22.13 22.42 781500.0 22.42
2020-08-12 24.48 22.02 24.03 22.28 783500.0 22.28
2020-08-11 24.72 23.57 24.25 23.62 438400.0 23.62
2020-08-10 24.5 23.86 24.49 24.1 655000.0 24.1
2020-08-07 24.99 23.08 24.98 23.47 799300.0 23.47
2020-08-06 27.45 23.0 27.15 24.52 3152800.0 24.52
2020-08-05 21.48 19.5 20.05 21.28 795300.0 21.28
2020-08-04 19.75 18.83 19.5 19.41 610200.0 19.41
2020-08-03 20.7 18.76 20.7 19.0 701500.0 19.0
2020-07-31 20.96 19.06 20.5 19.34 289300.0 19.34
2020-07-30 20.86 19.9 20.0 20.37 192300.0 20.37
2020-07-29 21.38 20.36 21.01 20.56 136400.0 20.56
2020-07-28 21.72 20.75 21.67 20.82 176900.0 20.82
2020-07-27 21.91 21.14 21.39 21.51 231200.0 21.51
2020-07-24 21.86 20.85 21.72 21.16 122100.0 21.16
2020-07-23 23.19 21.73 22.53 21.91 161300.0 21.91
2020-07-22 22.88 22.1 22.34 22.52 128500.0 22.52
2020-07-21 23.78 22.22 23.35 22.41 166900.0 22.41
2020-07-20 24.15 22.51 23.95 23.2 204300.0 23.2
2020-07-17 24.24 23.01 23.72 23.66 159600.0 23.66
2020-07-16 24.51 23.09 24.48 23.74 388900.0 23.74
2020-07-15 26.19 23.57 25.63 24.42 394000.0 24.42
2020-07-14 25.93 23.13 25.03 25.09 628000.0 25.09
2020-07-13 27.88 25.01 27.49 25.03 271800.0 25.03
2020-07-10 30.7 26.24 30.7 26.73 470000.0 26.73
2020-07-09 31.0 28.42 29.2 30.57 341200.0 30.57
2020-07-08 29.62 28.25 28.74 29.01 160700.0 29.01
2020-07-07 30.3 28.34 29.32 28.61 181700.0 28.61
2020-07-06 30.98 29.15 29.35 29.42 320800.0 29.42
2020-07-02 29.39 28.02 29.0 28.87 176400.0 28.87
2020-07-01 28.93 27.63 28.19 28.51 237000.0 28.51
2020-06-30 28.39 26.85 27.32 28.0 236400.0 28.0
2020-06-29 27.61 25.65 26.56 27.46 229000.0 27.46
2020-06-26 26.77 24.25 26.5 24.95 343800.0 24.95
2020-06-25 26.92 25.85 26.2 26.51 126600.0 26.51
2020-06-24 27.56 25.77 26.52 26.21 224700.0 26.21
2020-06-23 30.16 26.02 29.09 26.36 568600.0 26.36
2020-06-22 29.94 26.04 26.61 28.66 556400.0 28.66
2020-06-19 28.1 25.71 26.82 27.3 1179600.0 27.3
2020-06-18 27.09 25.01 25.47 26.6 628900.0 26.6
2020-06-17 27.26 24.11 27.21 25.65 717800.0 25.65
2020-06-16 27.53 26.51 27.53 27.0 281800.0 27.0
2020-06-15 27.36 24.5 24.5 26.85 419600.0 26.85
2020-06-12 26.24 24.23 26.24 24.94 239800.0 24.94
2020-06-11 26.45 25.05 26.06 25.5 225300.0 25.5
2020-06-10 27.96 26.06 27.77 26.74 190400.0 26.74
2020-06-09 27.98 26.89 27.49 27.78 128600.0 27.78
2020-06-08 28.44 26.15 26.42 27.76 313900.0 27.76
2020-06-05 28.11 25.51 27.95 25.73 209000.0 25.73
2020-06-04 28.18 26.57 27.9 27.28 225600.0 27.28
2020-06-03 28.85 27.06 27.99 28.13 246200.0 28.13
2020-06-02 28.27 25.51 26.19 28.05 236400.0 28.05
2020-06-01 27.19 24.93 25.6 26.18 228000.0 26.18
2020-05-29 25.75 23.95 24.99 25.55 271100.0 25.55
2020-05-28 26.44 23.88 24.69 25.02 244900.0 25.02
2020-05-27 24.78 22.5 24.54 24.59 140500.0 24.59
2020-05-26 27.28 22.91 26.4 24.32 286900.0 24.32
2020-05-22 26.53 24.52 26.42 25.62 321200.0 25.62
2020-05-21 27.22 25.6 26.02 26.55 263300.0 26.55
2020-05-20 27.25 23.75 23.95 25.58 365100.0 25.58
2020-05-19 24.25 21.86 21.86 23.51 311000.0 23.51
2020-05-18 23.79 21.11 22.5 21.49 299100.0 21.49
2020-05-15 22.0 19.25 19.53 21.41 211500.0 21.41
2020-05-14 21.0 19.26 20.88 19.51 271600.0 19.51
2020-05-13 24.3 19.62 20.03 21.4 491400.0 21.4
2020-05-12 21.88 18.81 20.6 19.95 335800.0 19.95
2020-05-11 20.8 16.8 16.93 20.71 433200.0 20.71
2020-05-08 17.2 16.7 17.05 16.89 80000.0 16.89
2020-05-07 17.35 16.04 16.16 16.84 165700.0 16.84
2020-05-06 16.55 15.85 16.35 16.08 150800.0 16.08
2020-05-05 16.72 16.01 16.34 16.49 179900.0 16.49
2020-05-04 15.8 14.8 15.08 15.76 128000.0 15.76
2020-05-01 15.97 15.01 15.81 15.38 185800.0 15.38
2020-04-30 16.8 15.6 16.64 15.95 239900.0 15.95
2020-04-29 17.6 16.5 16.74 16.89 195800.0 16.89
2020-04-28 17.19 15.66 16.8 16.3 221600.0 16.3
2020-04-27 18.9 16.5 18.39 16.53 246700.0 16.53
2020-04-24 18.46 17.8 17.88 18.15 220800.0 18.15
2020-04-23 18.47 16.7 16.81 17.74 213900.0 17.74
2020-04-22 16.99 15.82 16.38 16.66 123700.0 16.66
2020-04-21 16.5 15.68 16.5 16.1 169300.0 16.1
2020-04-20 16.94 15.8 15.99 16.56 345400.0 16.56
2020-04-17 16.75 15.66 16.63 15.98 190800.0 15.98
2020-04-16 16.23 15.34 16.23 16.17 139000.0 16.17
2020-04-15 16.99 15.67 16.8 15.9 125400.0 15.9
2020-04-14 17.21 16.19 16.5 17.07 296400.0 17.07
2020-04-13 16.73 15.82 16.73 16.1 164800.0 16.1
2020-04-09 17.2 16.08 16.83 16.62 179700.0 16.62
2020-04-08 16.72 15.44 16.04 16.7 145300.0 16.7
2020-04-07 17.5 15.55 17.3 15.81 128400.0 15.81
2020-04-06 17.75 16.17 16.54 16.65 177500.0 16.65
2020-04-03 16.47 15.1 15.24 16.11 227200.0 16.11
2020-04-02 16.63 15.03 16.12 15.26 129700.0 15.26
2020-04-01 17.6 16.0 17.31 16.12 173800.0 16.12
2020-03-31 19.0 16.88 17.99 18.0 139600.0 18.0
2020-03-30 18.32 17.22 18.0 18.0 106200.0 18.0
2020-03-27 18.67 17.05 18.67 18.05 95800.0 18.05
2020-03-26 20.45 18.64 19.45 19.0 172100.0 19.0
2020-03-25 20.47 17.66 19.0 19.6 299800.0 19.6
2020-03-24 20.11 18.11 18.5 19.16 222700.0 19.16
2020-03-23 19.89 17.07 19.43 18.01 363900.0 18.01
2020-03-20 23.09 17.02 17.07 19.4 1920700.0 19.4
2020-03-19 18.39 15.2 15.29 16.86 279100.0 16.86
2020-03-18 16.38 14.28 14.44 15.21 171500.0 15.21
2020-03-17 15.81 13.5 13.68 15.01 304400.0 15.01
2020-03-16 16.44 13.0 16.0 13.31 380900.0 13.31
2020-03-13 19.7 16.02 19.7 17.38 347700.0 17.38
2020-03-12 21.23 18.05 20.97 18.3 411100.0 18.3
2020-03-11 23.77 20.77 22.32 21.25 228700.0 21.25
2020-03-10 23.92 21.66 22.56 22.5 346900.0 22.5
2020-03-09 23.37 21.5 21.97 22.6 178500.0 22.6
2020-03-06 23.87 23.4 23.41 23.55 175900.0 23.55
2020-03-05 24.79 23.28 24.31 23.81 340800.0 23.81
2020-03-04 24.81 23.69 23.69 24.41 281400.0 24.41
2020-03-03 24.63 22.76 23.11 23.51 365700.0 23.51
2020-03-02 23.91 22.57 23.1 23.02 365200.0 23.02
2020-02-28 22.9 21.5 22.9 22.49 157400.0 22.49
2020-02-27 24.09 22.76 23.46 22.93 217000.0 22.93
2020-02-26 24.91 22.73 22.73 24.45 239600.0 24.45
2020-02-25 24.98 22.5 24.44 22.63 361300.0 22.63
2020-02-24 25.45 24.0 24.98 24.2 247700.0 24.2
2020-02-21 26.8 24.5 26.76 26.09 397300.0 26.09
2020-02-20 28.5 26.77 28.28 26.91 249300.0 26.91
2020-02-19 28.7 27.0 27.85 28.18 380800.0 28.18
2020-02-18 29.63 27.5 27.88 27.8 289100.0 27.8