Stockscreener 앱 받기
26.00
1.89%
-0.50
시간 외 거래:
25.27
-0.73
-2.81%
Lifemd Inc 주식 (LFMDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $26.25 | $25.25 | $1.00 | 10,878.0 | -1.89% |
| 2025-04-01 | $26.99 | $25.25 | $1.74 | 8,421.0 | +4.95% |
| 2025-03-31 | $25.55 | $23.80 | $1.75 | 7,652.0 | +1.43% |
| 2025-03-28 | $24.91 | $24.30 | $0.6079 | 1,538.0 | +0.59% |
| 2025-03-27 | $24.75 | $24.15 | $0.60 | 5,940.0 | +0.61% |
| 2025-03-26 | $24.60 | $23.70 | $0.90 | 1,187.0 | +0.49% |
| 2025-03-25 | $24.70 | $24.00 | $0.70 | 2,887.0 | -0.24% |
| 2025-03-24 | $24.96 | $24.01 | $0.9506 | 4,884.0 | +0.41% |
| 2025-03-21 | $27.44 | $24.29 | $3.15 | 13,330.0 | -1.05% |
| 2025-03-20 | $24.84 | $23.07 | $1.77 | 5,302.0 | +5.38% |
| 2025-03-19 | $23.49 | $23.30 | $0.19 | 1,472.0 | +0.06% |
| 2025-03-18 | $23.43 | $23.07 | $0.355 | 1,175.0 | +1.60% |
| 2025-03-17 | $23.36 | $23.05 | $0.3051 | 5,139.0 | +0.03% |
| 2025-03-14 | $23.73 | $23.05 | $0.68 | 3,900.0 | -1.71% |
| 2025-03-13 | $23.75 | $22.89 | $0.865 | 3,870.0 | +0.34% |
| 2025-03-12 | $23.38 | $22.27 | $1.11 | 1,320.0 | +3.30% |
| 2025-03-11 | $22.78 | $22.04 | $0.74 | 2,074.0 | +3.26% |
| 2025-03-10 | $23.05 | $21.91 | $1.14 | 4,481.0 | -4.11% |
| 2025-03-07 | $22.93 | $22.85 | $0.083 | 306.0 | +1.02% |
| 2025-03-06 | $23.45 | $22.62 | $0.8299 | 1,426.0 | -2.81% |
| 2025-03-05 | $23.27 | $22.76 | $0.5128 | 2,559.0 | +3.91% |
| 2025-03-04 | $23.45 | $22.30 | $1.15 | 3,149.0 | -2.06% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $26.99 | $25.25 | $1.74 | 30,177.0 | +2.97% |
| 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% |
22.50%
10.68%
자본화:
|
볼륨(24시간):