Stockscreener 앱 받기
9.28
1.17%
-0.11
시간 외 거래:
7.57
-1.71
-18.43%
Lightwave Logic Inc 주식 (LWLG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $9.66 | $9.19 | $0.4735 | 3,337,087.0 | -1.17% |
| 2026-06-16 | $10.01 | $9.26 | $0.75 | 3,470,736.0 | -6.85% |
| 2026-06-15 | $10.40 | $9.77 | $0.635 | 4,466,801.0 | +5.11% |
| 2026-06-12 | $10.15 | $9.44 | $0.71 | 3,679,608.0 | -4.48% |
| 2026-06-11 | $10.15 | $9.23 | $0.92 | 3,712,910.0 | +8.78% |
| 2026-06-10 | $9.91 | $9.17 | $0.74 | 3,952,740.0 | -1.91% |
| 2026-06-09 | $10.60 | $8.83 | $1.77 | 6,262,406.0 | -8.64% |
| 2026-06-08 | $10.87 | $9.89 | $0.9799 | 4,926,454.0 | +1.58% |
| 2026-06-05 | $11.75 | $10.12 | $1.63 | 5,447,725.0 | -16.75% |
| 2026-06-04 | $12.89 | $11.61 | $1.28 | 4,707,282.0 | -0.90% |
| 2026-06-03 | $13.17 | $12.01 | $1.16 | 6,893,799.0 | -3.38% |
| 2026-06-02 | $13.65 | $11.68 | $1.97 | 11,132,121.0 | +15.43% |
| 2026-06-01 | $11.78 | $10.22 | $1.56 | 6,265,785.0 | +1.47% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $13.65 | $8.83 | $4.82 | 71,592,541.0 | -14.55% |
| 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% |
2.31%
0.27%
자본화:
|
볼륨(24시간):