Stockscreener 앱 받기
3.39
7.62%
0.24
Lightwave Logic Inc 주식 (LWLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $3.39 | $3.10 | $0.285 | 554,865.0 | +7.62% |
| 2024-11-04 | $3.17 | $3.10 | $0.0725 | 365,091.0 | -0.32% |
| 2024-11-01 | $3.23 | $3.11 | $0.1154 | 335,972.0 | +0.32% |
| 2024-10-31 | $3.37 | $3.14 | $0.23 | 553,986.0 | -6.53% |
| 2024-10-30 | $3.52 | $3.36 | $0.165 | 399,858.0 | -2.03% |
| 2024-10-29 | $3.57 | $3.30 | $0.27 | 501,021.0 | -3.10% |
| 2024-10-28 | $3.57 | $3.36 | $0.21 | 349,994.0 | +6.93% |
| 2024-10-25 | $3.60 | $3.30 | $0.295 | 520,658.0 | -4.05% |
| 2024-10-24 | $3.50 | $3.29 | $0.207 | 366,736.0 | +3.59% |
| 2024-10-23 | $3.55 | $3.26 | $0.29 | 710,998.0 | -4.30% |
| 2024-10-22 | $4.09 | $3.48 | $0.61 | 1,142,644.0 | -14.25% |
| 2024-10-21 | $4.19 | $3.83 | $0.36 | 1,063,632.0 | +0.25% |
| 2024-10-18 | $4.23 | $3.85 | $0.375 | 1,894,958.0 | +3.84% |
| 2024-10-17 | $3.92 | $3.42 | $0.50 | 3,065,261.0 | +17.07% |
| 2024-10-16 | $3.35 | $2.96 | $0.3887 | 1,279,440.0 | +12.84% |
| 2024-10-15 | $3.02 | $2.83 | $0.195 | 303,321.0 | +1.72% |
| 2024-10-14 | $2.99 | $2.88 | $0.11 | 223,964.0 | -1.69% |
| 2024-10-11 | $2.98 | $2.84 | $0.135 | 375,877.0 | +1.37% |
| 2024-10-10 | $3.14 | $2.65 | $0.49 | 1,766,706.0 | +8.15% |
| 2024-10-09 | $2.79 | $2.68 | $0.11 | 357,724.0 | -2.17% |
| 2024-10-08 | $2.79 | $2.71 | $0.085 | 322,319.0 | +0.36% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.39 | $3.10 | $0.29 | 1,810,793.0 | +7.62% |
| 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% |
Lightwave Logic Inc 주식 (LWLG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.69 | $3.79 | $1.90 | 18,249,095.0 | +25.13% |
| 2023-11 | $4.90 | $3.97 | $0.93 | 10,299,030.0 | -12.14% |
| 2023-10 | $5.24 | $4.11 | $1.13 | 12,374,959.0 | +1.34% |
| 2023-09 | $6.60 | $4.37 | $2.23 | 11,993,765.0 | -29.16% |
| 2023-08 | $7.05 | $6.21 | $0.84 | 11,473,954.0 | -6.10% |
| 2023-07 | $9.05 | $6.46 | $2.59 | 14,016,838.0 | -3.59% |
| 2023-06 | $9.18 | $6.50 | $2.68 | 19,451,881.0 | -5.94% |
| 2023-05 | $8.15 | $3.88 | $4.27 | 22,764,691.0 | +64.67% |
| 2023-04 | $5.26 | $3.94 | $1.32 | 9,013,304.0 | -13.96% |
| 2023-03 | $6.34 | $4.20 | $2.14 | 14,646,748.0 | -11.36% |
| 2023-02 | $7.45 | $5.31 | $2.14 | 10,120,446.0 | -6.20% |
| 2023-01 | $6.60 | $4.03 | $2.57 | 13,081,004.0 | +45.94% |
Lightwave Logic Inc 주식 (LWLG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.10 | $3.91 | $4.19 | 19,525,446.0 | -45.65% |
| 2022-11 | $9.63 | $6.90 | $2.73 | 11,850,618.0 | -6.38% |
| 2022-10 | $8.71 | $6.02 | $2.69 | 14,258,133.0 | +15.40% |
| 2022-09 | $9.62 | $7.00 | $2.62 | 13,947,187.0 | -7.90% |
| 2022-08 | $12.43 | $7.93 | $4.50 | 16,398,884.0 | -25.30% |
| 2022-07 | $11.87 | $6.06 | $5.81 | 17,401,546.0 | +63.15% |
| 2022-06 | $8.38 | $5.39 | $2.99 | 44,408,545.0 | -18.35% |
| 2022-05 | $13.03 | $6.23 | $6.80 | 32,876,792.0 | -29.55% |
| 2022-04 | $13.59 | $9.18 | $4.41 | 17,303,445.0 | +18.31% |
| 2022-03 | $10.99 | $6.81 | $4.18 | 20,339,353.0 | +27.62% |
| 2022-02 | $7.98 | $5.54 | $2.44 | 17,771,680.0 | +4.44% |
| 2022-01 | $16.79 | $6.16 | $10.63 | 31,158,366.0 | -51.55% |
1.54%
0.17%
자본화:
|
볼륨(24시간):