Stockscreener 앱 받기
23.78
0.87%
-0.2077
시간 외 거래:
23.78
-0.0022
-0.01%
Lifemd Inc 주식 (LFMDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $23.90 | $23.78 | $0.1178 | 963.0 | -0.87% |
| 2025-10-30 | $23.99 | $23.96 | $0.03 | 2,230.0 | +0.80% |
| 2025-10-29 | $23.99 | $23.76 | $0.23 | 1,180.0 | -0.25% |
| 2025-10-27 | $23.99 | $23.74 | $0.25 | 3,027.0 | +0.00% |
| 2025-10-24 | $24.00 | $23.86 | $0.14 | 1,508.0 | -0.30% |
| 2025-10-23 | $23.94 | $23.85 | $0.0924 | 1,256.0 | -0.01% |
| 2025-10-22 | $24.00 | $23.93 | $0.0672 | 905.0 | -0.23% |
| 2025-10-21 | $23.99 | $23.82 | $0.169 | 686.0 | +0.49% |
| 2025-10-20 | $23.99 | $23.72 | $0.27 | 1,222.0 | +0.52% |
| 2025-10-16 | $23.89 | $23.75 | $0.1399 | 864.0 | -1.04% |
| 2025-10-15 | $24.00 | $23.93 | $0.0705 | 950.0 | +0.04% |
| 2025-10-14 | $24.00 | $23.76 | $0.2434 | 4,068.0 | +1.11% |
| 2025-10-13 | $23.73 | $23.63 | $0.093 | 432.0 | +0.32% |
| 2025-10-10 | $23.65 | $23.65 | $0.00 | 750.0 | +0.45% |
| 2025-10-09 | $23.80 | $23.50 | $0.2999 | 1,927.0 | -0.56% |
| 2025-10-08 | $23.68 | $23.68 | $0.00 | 827.0 | +0.84% |
| 2025-10-07 | $23.79 | $23.48 | $0.31 | 2,709.0 | -0.72% |
Lifemd Inc 주식 (LFMDP) 연도별 가격 이력
이 심층 분석에서는 Lifemd Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LFMDP 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 (LFMDP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $23.90 | $23.78 | $0.1178 | 1,926.0 | -0.87% |
| 2025-10 | $24.04 | $23.48 | $0.555 | 49,100.0 | +0.59% |
| 2025-09 | $24.00 | $23.34 | $0.6618 | 28,600.0 | +3.38% |
| 2025-08 | $24.34 | $23.05 | $1.29 | 31,542.0 | -4.37% |
| 2025-07 | $24.25 | $22.00 | $2.25 | 89,338.0 | -0.19% |
| 2025-06 | $24.75 | $22.08 | $2.67 | 68,822.0 | +0.71% |
| 2025-05 | $24.78 | $23.94 | $0.84 | 25,103.0 | -3.23% |
| 2025-04 | $26.99 | $21.14 | $5.85 | 265,370.0 | -1.78% |
| 2025-03 | $27.44 | $21.91 | $5.53 | 74,108.0 | +10.75% |
| 2025-02 | $23.45 | $21.79 | $1.66 | 44,146.0 | +1.79% |
| 2025-01 | $22.99 | $21.50 | $1.49 | 47,331.0 | -1.54% |
Lifemd Inc 주식 (LFMDP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.86 | $21.95 | $1.91 | 28,669.0 | -2.83% |
| 2024-11 | $23.50 | $21.51 | $1.99 | 35,116.0 | +2.22% |
| 2024-10 | $22.75 | $21.34 | $1.41 | 43,940.0 | -2.99% |
| 2024-09 | $23.00 | $21.51 | $1.49 | 38,166.0 | +4.74% |
| 2024-08 | $22.18 | $20.33 | $1.85 | 43,538.0 | -1.09% |
| 2024-07 | $25.00 | $21.45 | $3.55 | 104,706.0 | -4.22% |
| 2024-06 | $23.17 | $21.25 | $1.92 | 40,593.0 | +5.56% |
| 2024-05 | $22.80 | $20.25 | $2.55 | 51,548.0 | -4.61% |
| 2024-04 | $23.75 | $20.95 | $2.80 | 97,538.0 | -0.44% |
| 2024-03 | $22.98 | $19.71 | $3.27 | 120,235.0 | +14.50% |
| 2024-02 | $20.25 | $17.15 | $3.10 | 675,283.0 | +7.76% |
| 2024-01 | $19.50 | $17.25 | $2.25 | 225,709.0 | -3.58% |
Lifemd Inc 주식 (LFMDP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.25 | $18.19 | $1.06 | 153,056.0 | +4.05% |
| 2023-11 | $18.75 | $17.80 | $0.95 | 67,811.0 | +0.95% |
| 2023-10 | $18.92 | $17.84 | $1.08 | 73,440.0 | -2.36% |
| 2023-09 | $18.95 | $18.18 | $0.77 | 91,405.0 | -1.11% |
| 2023-08 | $19.70 | $18.30 | $1.40 | 59,398.0 | -2.57% |
| 2023-07 | $21.00 | $17.40 | $3.60 | 98,596.0 | +6.14% |
| 2023-06 | $18.75 | $14.75 | $4.00 | 122,939.0 | +14.71% |
| 2023-05 | $16.10 | $14.05 | $2.05 | 66,018.0 | +11.11% |
| 2023-04 | $14.45 | $13.40 | $1.05 | 42,462.0 | +0.49% |
| 2023-03 | $15.15 | $13.49 | $1.66 | 107,613.0 | -4.21% |
| 2023-02 | $15.48 | $13.93 | $1.55 | 54,311.0 | -6.43% |
| 2023-01 | $15.99 | $13.55 | $2.44 | 73,685.0 | +14.20% |
13.02%
4.76%
자본화:
|
볼륨(24시간):