Stockscreener 앱 받기
22.75
1.09%
-0.25
Lifemd Inc 주식 (LFMDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $22.75 | $21.51 | $1.24 | 6,768.0 | -1.09% |
| 2024-11-15 | $23.50 | $23.00 | $0.50 | 3,556.0 | +0.00% |
| 2024-11-14 | $23.00 | $22.34 | $0.66 | 3,035.0 | +1.48% |
| 2024-11-13 | $22.66 | $22.34 | $0.325 | 253.0 | +1.50% |
| 2024-11-12 | $22.38 | $22.33 | $0.0499 | 804.0 | -2.91% |
| 2024-11-11 | $23.00 | $22.58 | $0.4194 | 4,553.0 | +4.07% |
| 2024-11-08 | $22.10 | $21.70 | $0.40 | 1,299.0 | +1.84% |
| 2024-11-07 | $22.15 | $21.70 | $0.45 | 1,820.0 | -0.70% |
| 2024-11-06 | $21.85 | $21.85 | $0.00 | 603.0 | -0.46% |
| 2024-11-05 | $21.95 | $21.94 | $0.014 | 336.0 | -0.57% |
| 2024-11-04 | $22.08 | $22.08 | $0.00 | 546.0 | +0.54% |
| 2024-11-01 | $22.04 | $21.85 | $0.19 | 1,714.0 | -0.63% |
| 2024-10-31 | $22.14 | $22.09 | $0.045 | 2,094.0 | +0.48% |
| 2024-10-30 | $22.00 | $22.00 | $0.00 | 686.0 | -0.65% |
| 2024-10-29 | $22.14 | $22.14 | $0.00 | 140.0 | -0.05% |
| 2024-10-28 | $22.15 | $21.85 | $0.30 | 1,709.0 | -0.34% |
| 2024-10-24 | $22.27 | $22.23 | $0.0475 | 2,332.0 | -1.00% |
| 2024-10-22 | $22.45 | $22.25 | $0.20 | 3,617.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.50 | $21.51 | $1.99 | 32,055.0 | +2.94% |
| 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% |
Lifemd Inc 주식 (LFMDP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.00 | $13.35 | $0.6499 | 137,003.0 | -1.41% |
| 2022-11 | $14.20 | $13.26 | $0.9449 | 54,005.0 | +2.53% |
| 2022-10 | $14.06 | $13.00 | $1.06 | 48,808.0 | -1.07% |
| 2022-09 | $14.17 | $0.00 | $14.17 | 63,757.0 | +0.73% |
| 2022-08 | $14.18 | $13.25 | $0.93 | 65,751.0 | -0.73% |
| 2022-07 | $14.00 | $12.60 | $1.40 | 49,691.0 | +0.16% |
| 2022-06 | $15.75 | $13.01 | $2.74 | 72,230.0 | -16.30% |
| 2022-05 | $16.70 | $16.61 | $0.09 | 5,971.0 | +0.00% |
1.24%
4.50%
자본화:
|
볼륨(24시간):