Stockscreener 앱 받기
4.0699
2.78%
0.1099
Lightwave Logic Inc 주식 (LWLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $4.10 | $3.80 | $0.30 | 376,835.0 | +2.65% |
| 2026-10-19 | $4.20 | $3.90 | $0.30 | 2,436,155.0 | -0.25% |
| 2026-10-16 | $4.26 | $3.94 | $0.32 | 4,886,615.0 | -5.48% |
| 2026-10-15 | $4.21 | $3.76 | $0.455 | 4,626,773.0 | +3.45% |
| 2026-10-14 | $4.21 | $3.89 | $0.32 | 6,736,433.0 | -5.69% |
| 2026-10-13 | $4.51 | $4.07 | $0.445 | 5,150,704.0 | -3.91% |
| 2026-10-12 | $4.90 | $4.46 | $0.44 | 4,882,930.0 | -9.86% |
| 2026-10-09 | $5.45 | $4.85 | $0.60 | 2,731,815.0 | -2.74% |
| 2026-10-08 | $5.38 | $5.02 | $0.36 | 3,207,516.0 | -5.89% |
| 2026-10-07 | $5.54 | $5.31 | $0.23 | 2,283,475.0 | -3.38% |
| 2026-10-06 | $5.92 | $5.56 | $0.36 | 2,743,689.0 | +1.26% |
| 2026-10-05 | $5.68 | $5.33 | $0.35 | 4,175,293.0 | -2.63% |
| 2026-10-02 | $5.88 | $5.40 | $0.4793 | 3,593,551.0 | +4.78% |
| 2026-10-01 | $5.56 | $4.98 | $0.58 | 4,206,696.0 | +8.80% |
| 2026-09-30 | $5.20 | $4.98 | $0.22 | 2,506,570.0 | -3.29% |
| 2026-09-29 | $5.25 | $5.00 | $0.25 | 5,610,195.0 | +3.40% |
| 2026-09-28 | $5.26 | $4.94 | $0.32 | 2,934,144.0 | -5.84% |
| 2026-09-25 | $5.51 | $5.25 | $0.265 | 2,683,595.0 | +0.57% |
| 2026-09-24 | $5.31 | $5.04 | $0.265 | 2,267,846.0 | +0.19% |
| 2026-09-23 | $5.55 | $5.26 | $0.29 | 2,191,963.0 | -4.53% |
| 2026-09-22 | $5.59 | $5.31 | $0.28 | 3,027,441.0 | +0.73% |
Lightwave Logic Inc 주식 (LWLG) 연도별 가격 이력
이 심층 분석에서는 Lightwave Logic Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LWLG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lightwave Logic Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lightwave Logic Inc 주식 (LWLG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.92 | $3.76 | $2.16 | 52,038,480.0 | -18.70% |
| 2026-09 | $5.70 | $4.62 | $1.08 | 57,853,955.0 | -7.92% |
| 2026-08 | $8.32 | $5.30 | $3.02 | 60,423,924.0 | -15.88% |
| 2026-07 | $9.12 | $5.32 | $3.80 | 70,183,401.0 | -31.77% |
| 2026-06 | $13.65 | $7.71 | $5.94 | 125,781,007.0 | -12.89% |
| 2026-05 | $18.71 | $10.40 | $8.31 | 186,716,550.0 | -20.85% |
| 2026-04 | $15.29 | $6.42 | $8.87 | 180,424,601.0 | +95.16% |
| 2026-03 | $8.79 | $3.84 | $4.95 | 139,436,862.0 | +59.41% |
| 2026-02 | $4.68 | $3.00 | $1.68 | 28,370,948.0 | +33.64% |
| 2026-01 | $4.95 | $3.24 | $1.71 | 44,565,711.0 | +1.85% |
Lightwave Logic Inc 주식 (LWLG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.49 | $2.84 | $1.65 | 38,546,368.0 | -28.11% |
| 2025-11 | $5.98 | $3.90 | $2.08 | 28,281,447.0 | -7.86% |
| 2025-10 | $6.26 | $3.68 | $2.58 | 45,820,704.0 | +26.95% |
| 2025-09 | $4.80 | $2.84 | $1.96 | 42,515,933.0 | +10.42% |
| 2025-08 | $3.82 | $1.92 | $1.90 | 45,665,361.0 | +44.21% |
| 2025-07 | $2.79 | $1.19 | $1.60 | 38,998,714.0 | +87.90% |
| 2025-06 | $1.42 | $0.9301 | $0.4898 | 37,224,033.0 | +26.53% |
| 2025-05 | $1.54 | $0.8221 | $0.7179 | 19,256,349.0 | +10.10% |
| 2025-04 | $1.05 | $0.7901 | $0.2599 | 13,869,337.0 | -13.16% |
| 2025-03 | $1.44 | $0.98 | $0.46 | 18,239,526.0 | -15.29% |
| 2025-02 | $1.85 | $1.20 | $0.65 | 13,382,504.0 | -32.78% |
| 2025-01 | $2.58 | $1.68 | $0.90 | 15,638,278.0 | -14.29% |
Lightwave Logic Inc 주식 (LWLG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.94 | $1.75 | $1.19 | 22,317,447.0 | -27.18% |
| 2024-11 | $3.90 | $2.65 | $1.25 | 17,060,438.0 | -8.89% |
| 2024-10 | $4.23 | $2.58 | $1.66 | 17,143,177.0 | +14.13% |
| 2024-09 | $3.10 | $2.51 | $0.59 | 11,063,973.0 | -6.44% |
| 2024-08 | $3.48 | $2.50 | $0.98 | 13,355,297.0 | -14.74% |
| 2024-07 | $4.19 | $2.86 | $1.33 | 11,927,955.0 | +15.72% |
| 2024-06 | $3.58 | $2.44 | $1.15 | 16,705,535.0 | -2.92% |
| 2024-05 | $4.36 | $2.85 | $1.51 | 14,501,647.0 | -19.37% |
| 2024-04 | $4.82 | $3.56 | $1.26 | 13,880,827.0 | -18.38% |
| 2024-03 | $4.70 | $3.92 | $0.78 | 12,956,539.0 | +11.16% |
| 2024-02 | $5.29 | $4.09 | $1.21 | 11,000,066.0 | -2.32% |
| 2024-01 | $4.95 | $3.82 | $1.13 | 14,254,541.0 | -13.45% |
1.05%
0.75%
자본화:
|
볼륨(24시간):