Stockscreener 앱 받기
10.86
5.24%
-0.60
Lightwave Logic Inc 주식 (LWLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $11.32 | $10.40 | $0.92 | 8,404,891.0 | -5.24% |
| 2026-05-28 | $12.20 | $11.26 | $0.94 | 4,749,679.0 | -1.21% |
| 2026-05-27 | $11.90 | $11.00 | $0.90 | 4,953,217.0 | -3.09% |
| 2026-05-26 | $13.30 | $11.69 | $1.61 | 7,349,869.0 | -6.85% |
| 2026-05-22 | $13.58 | $12.52 | $1.06 | 6,595,031.0 | -2.43% |
| 2026-05-21 | $13.21 | $11.48 | $1.73 | 6,202,831.0 | +12.66% |
| 2026-05-20 | $12.15 | $11.01 | $1.14 | 5,401,853.0 | +0.86% |
| 2026-05-19 | $11.92 | $10.67 | $1.25 | 6,445,328.0 | +0.00% |
| 2026-05-18 | $13.45 | $11.40 | $2.05 | 10,449,434.0 | -15.09% |
| 2026-05-15 | $14.35 | $13.50 | $0.85 | 7,848,964.0 | -8.57% |
| 2026-05-14 | $17.02 | $14.28 | $2.74 | 16,910,289.0 | -18.03% |
| 2026-05-13 | $18.71 | $15.90 | $2.81 | 12,259,516.0 | +14.34% |
| 2026-05-12 | $17.15 | $15.10 | $2.05 | 7,155,042.0 | -5.52% |
| 2026-05-11 | $17.45 | $14.90 | $2.55 | 9,191,609.0 | +2.62% |
| 2026-05-08 | $16.55 | $14.61 | $1.94 | 10,449,010.0 | +10.83% |
| 2026-05-07 | $15.65 | $14.20 | $1.45 | 6,947,526.0 | -3.80% |
| 2026-05-06 | $16.66 | $14.63 | $2.03 | 10,403,421.0 | -7.83% |
| 2026-05-05 | $17.42 | $15.06 | $2.36 | 10,567,404.0 | +5.89% |
| 2026-05-04 | $18.28 | $15.51 | $2.77 | 17,811,737.0 | -2.95% |
| 2026-05-01 | $17.28 | $13.34 | $3.94 | 16,619,899.0 | +18.59% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.71 | $10.40 | $8.31 | 195,121,441.0 | -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% |
2.54%
1.49%
자본화:
|
볼륨(24시간):