Stockscreener 앱 받기
6.04
0.00%
0.00
Lightwave Logic Inc 주식 (LWLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $6.47 | $6.11 | $0.36 | 1,783,493.0 | +4.14% |
| 2026-07-30 | $6.11 | $5.72 | $0.38 | 2,771,237.0 | +13.00% |
| 2026-07-29 | $5.86 | $5.32 | $0.54 | 2,557,218.0 | -7.20% |
| 2026-07-28 | $5.83 | $5.34 | $0.4895 | 3,270,588.0 | -6.04% |
| 2026-07-27 | $6.25 | $5.70 | $0.55 | 2,421,098.0 | +1.32% |
| 2026-07-24 | $6.64 | $6.04 | $0.60 | 2,808,088.0 | -9.43% |
| 2026-07-23 | $6.88 | $6.49 | $0.395 | 2,114,501.0 | -1.33% |
| 2026-07-22 | $7.39 | $6.68 | $0.705 | 4,564,221.0 | -1.60% |
| 2026-07-21 | $6.89 | $6.14 | $0.755 | 3,554,760.0 | +15.63% |
| 2026-07-20 | $6.35 | $5.94 | $0.41 | 2,744,092.0 | -4.49% |
| 2026-07-17 | $6.42 | $5.89 | $0.535 | 2,826,236.0 | -0.95% |
| 2026-07-16 | $6.54 | $6.20 | $0.34 | 3,137,009.0 | -6.81% |
| 2026-07-15 | $7.19 | $6.52 | $0.67 | 3,016,193.0 | -1.75% |
| 2026-07-14 | $7.01 | $6.72 | $0.2905 | 2,490,083.0 | +6.18% |
| 2026-07-13 | $6.68 | $6.30 | $0.38 | 3,187,387.0 | -5.27% |
| 2026-07-10 | $7.08 | $6.58 | $0.50 | 2,571,686.0 | -3.67% |
| 2026-07-09 | $7.25 | $6.90 | $0.355 | 2,650,870.0 | +3.65% |
| 2026-07-08 | $6.99 | $6.38 | $0.61 | 3,793,381.0 | +1.56% |
| 2026-07-07 | $7.33 | $6.60 | $0.73 | 4,577,133.0 | -8.99% |
| 2026-07-06 | $7.67 | $7.33 | $0.34 | 2,917,970.0 | +0.48% |
| 2026-07-02 | $8.46 | $7.29 | $1.17 | 4,331,630.0 | -9.30% |
| 2026-07-01 | $9.12 | $8.08 | $1.04 | 4,053,795.0 | -14.16% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $9.12 | $5.32 | $3.80 | 68,142,669.0 | -33.51% |
| 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% |
0.00%
0.90%
자본화:
|
볼륨(24시간):