Stockscreener 앱 받기
5.21
0.19%
0.010
시간 외 거래:
5.22
0.010
+0.19%
Lifemd Inc 주식 (LFMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-27 | $5.43 | $5.17 | $0.265 | 351,058.0 | +0.19% |
| 2024-09-26 | $5.42 | $5.10 | $0.315 | 297,561.0 | +0.78% |
| 2024-09-25 | $5.70 | $5.14 | $0.56 | 591,969.0 | -9.15% |
| 2024-09-24 | $5.82 | $5.05 | $0.77 | 939,498.0 | +10.94% |
| 2024-09-23 | $5.14 | $4.88 | $0.2599 | 485,266.0 | +4.28% |
| 2024-09-20 | $5.42 | $4.91 | $0.51 | 1,247,233.0 | -7.01% |
| 2024-09-19 | $5.49 | $5.26 | $0.23 | 305,405.0 | +0.76% |
| 2024-09-18 | $5.45 | $5.18 | $0.27 | 274,760.0 | +0.77% |
| 2024-09-17 | $5.31 | $5.14 | $0.17 | 182,515.0 | +1.36% |
| 2024-09-16 | $5.40 | $5.08 | $0.32 | 243,487.0 | -2.66% |
| 2024-09-13 | $5.60 | $5.18 | $0.42 | 416,693.0 | +0.76% |
| 2024-09-12 | $5.45 | $5.13 | $0.32 | 455,454.0 | -0.95% |
| 2024-09-11 | $5.30 | $4.90 | $0.405 | 385,029.0 | +6.45% |
| 2024-09-10 | $4.99 | $4.65 | $0.3384 | 333,387.0 | +3.33% |
| 2024-09-09 | $4.91 | $4.75 | $0.16 | 411,355.0 | +0.21% |
| 2024-09-06 | $5.01 | $4.73 | $0.28 | 326,465.0 | -3.04% |
| 2024-09-05 | $5.05 | $4.89 | $0.16 | 326,394.0 | -1.00% |
| 2024-09-04 | $5.24 | $4.90 | $0.34 | 330,381.0 | -0.99% |
| 2024-09-03 | $5.39 | $4.96 | $0.43 | 481,492.0 | -3.26% |
| 2024-08-30 | $5.28 | $5.09 | $0.1896 | 306,114.0 | +1.56% |
| 2024-08-29 | $5.29 | $5.04 | $0.25 | 387,202.0 | -0.10% |
Lifemd Inc 주식 (LFMD) 연도별 가격 이력
이 심층 분석에서는 Lifemd Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LFMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lifemd Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lifemd Inc 주식 (LFMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $5.82 | $4.65 | $1.17 | 8,736,460.0 | +0.00% |
| 2024-08 | $7.29 | $4.71 | $2.58 | 11,803,712.0 | -26.93% |
| 2024-07 | $7.43 | $5.67 | $1.76 | 12,872,392.0 | +3.94% |
| 2024-06 | $8.81 | $6.42 | $2.39 | 21,917,758.0 | -16.85% |
| 2024-05 | $12.88 | $7.53 | $5.35 | 20,892,628.0 | -30.85% |
| 2024-04 | $12.43 | $9.22 | $3.21 | 12,247,890.0 | +16.05% |
| 2024-03 | $12.01 | $7.09 | $4.92 | 18,856,768.0 | +29.15% |
| 2024-02 | $8.44 | $5.51 | $2.93 | 8,432,729.0 | +42.40% |
| 2024-01 | $8.46 | $5.00 | $3.46 | 27,213,724.0 | -32.57% |
Lifemd Inc 주식 (LFMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.11 | $7.21 | $1.90 | 15,808,439.0 | +7.66% |
| 2023-11 | $7.95 | $6.20 | $1.75 | 13,192,155.0 | +23.00% |
| 2023-10 | $7.40 | $5.66 | $1.74 | 14,208,180.0 | +0.16% |
| 2023-09 | $6.26 | $3.96 | $2.29 | 11,660,802.0 | +61.92% |
| 2023-08 | $4.75 | $3.45 | $1.30 | 6,934,488.0 | -18.57% |
| 2023-07 | $5.45 | $3.31 | $2.14 | 12,588,216.0 | +8.97% |
| 2023-06 | $4.41 | $1.95 | $2.46 | 7,015,540.0 | +123.08% |
| 2023-05 | $2.20 | $1.40 | $0.80 | 2,195,262.0 | +17.47% |
| 2023-04 | $1.86 | $1.52 | $0.3399 | 1,066,896.0 | -2.35% |
| 2023-03 | $1.94 | $1.14 | $0.80 | 3,503,380.0 | -4.49% |
| 2023-02 | $2.26 | $1.76 | $0.50 | 1,088,280.0 | -10.10% |
| 2023-01 | $2.05 | $1.76 | $0.29 | 2,089,231.0 | +2.06% |
Lifemd Inc 주식 (LFMD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.65 | $1.72 | $0.93 | 3,120,769.0 | -20.16% |
| 2022-11 | $2.70 | $1.99 | $0.709 | 1,715,362.0 | +10.96% |
| 2022-10 | $2.30 | $1.84 | $0.46 | 1,494,580.0 | +11.17% |
| 2022-09 | $2.70 | $1.84 | $0.86 | 1,729,786.0 | -23.35% |
| 2022-08 | $3.22 | $2.28 | $0.94 | 2,554,181.0 | +3.63% |
| 2022-07 | $2.64 | $2.00 | $0.6395 | 2,172,114.0 | +21.57% |
| 2022-06 | $2.60 | $1.80 | $0.80 | 2,512,396.0 | -9.33% |
| 2022-05 | $2.72 | $1.85 | $0.87 | 2,627,669.0 | +0.90% |
| 2022-04 | $3.89 | $2.14 | $1.75 | 2,726,593.0 | -36.83% |
| 2022-03 | $3.85 | $3.06 | $0.79 | 2,710,076.0 | -5.11% |
| 2022-02 | $4.32 | $3.17 | $1.15 | 4,052,290.0 | +1.92% |
| 2022-01 | $4.33 | $2.72 | $1.61 | 5,788,822.0 | -5.68% |
1.83%
0.54%
자본화:
|
볼륨(24시간):