Stockscreener 앱 받기
5.19
12.77%
-0.76
Lightwave Logic Inc 주식 (LWLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.00 | $5.12 | $0.8799 | 3,554,577.0 | -12.77% |
| 2025-10-09 | $6.13 | $5.13 | $1.00 | 4,523,703.0 | +15.53% |
| 2025-10-08 | $5.27 | $4.51 | $0.76 | 2,596,920.0 | +10.99% |
| 2025-10-07 | $5.40 | $4.44 | $0.9599 | 2,773,844.0 | -6.07% |
| 2025-10-06 | $5.21 | $4.65 | $0.5645 | 3,156,819.0 | +5.11% |
| 2025-10-03 | $5.00 | $4.36 | $0.635 | 3,276,161.0 | +8.55% |
| 2025-10-02 | $4.35 | $3.92 | $0.43 | 1,982,230.0 | +10.74% |
| 2025-10-01 | $4.00 | $3.68 | $0.315 | 1,341,065.0 | +5.39% |
| 2025-09-30 | $3.91 | $3.59 | $0.3186 | 891,585.0 | -0.27% |
| 2025-09-29 | $3.77 | $3.57 | $0.20 | 1,169,037.0 | +3.91% |
| 2025-09-26 | $4.06 | $3.46 | $0.60 | 1,862,076.0 | -8.91% |
| 2025-09-25 | $4.05 | $3.77 | $0.285 | 3,546,425.0 | -6.21% |
| 2025-09-24 | $4.69 | $4.08 | $0.605 | 2,269,578.0 | -10.66% |
| 2025-09-23 | $4.80 | $4.41 | $0.39 | 2,742,402.0 | +3.08% |
| 2025-09-22 | $4.64 | $4.06 | $0.58 | 2,692,407.0 | +8.59% |
| 2025-09-19 | $4.45 | $3.75 | $0.70 | 5,829,308.0 | +13.55% |
| 2025-09-18 | $3.85 | $3.03 | $0.815 | 3,910,810.0 | +22.59% |
| 2025-09-17 | $3.12 | $2.84 | $0.28 | 1,753,269.0 | -4.44% |
| 2025-09-16 | $3.20 | $3.09 | $0.11 | 438,434.0 | +0.32% |
| 2025-09-15 | $3.42 | $3.08 | $0.345 | 913,376.0 | -2.48% |
| 2025-09-12 | $3.26 | $2.98 | $0.28 | 1,223,918.0 | +4.89% |
| 2025-09-11 | $3.13 | $3.01 | $0.1199 | 973,827.0 | +0.99% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.13 | $3.68 | $2.45 | 26,759,896.0 | +39.89% |
| 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% |
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% |
6.88%
0.33%
자본화:
|
볼륨(24시간):