LifeMD Inc Preferred Series A (LFMDP)

LFMDP
🏛️ 미국 →
23.68
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 18.70 18.70 18.01 18.69 0.0M
2021-12-30 18.08 19.00 18.00 18.75 0.0M
2021-12-29 17.77 18.01 17.50 18.01 0.0M
2021-12-28 18.16 18.25 17.77 17.79 0.0M
2021-12-27 17.80 17.82 17.76 17.82 0.0M
2021-12-23 18.75 18.75 17.50 17.76 0.0M
2021-12-22 18.00 18.42 18.00 18.00 0.0M
2021-12-21 18.01 18.05 18.00 18.00 0.0M
2021-12-20 18.00 18.00 18.00 18.00 0.0M
2021-12-17 18.05 18.05 17.50 18.00 0.0M
2021-12-16 16.68 19.00 16.68 19.00 0.0M
2021-12-15 17.15 17.33 16.50 16.50 0.0M
2021-12-14 17.58 17.58 16.90 17.30 0.0M
2021-12-13 17.25 18.91 16.00 17.90 0.0M
2021-12-10 18.75 18.75 17.25 17.99 0.0M
2021-12-09 20.05 20.05 19.00 19.18 0.0M
2021-12-08 20.11 20.99 20.10 20.16 0.0M
2021-12-07 20.87 20.95 20.70 20.70 0.0M
2021-12-06 20.10 20.60 20.00 20.60 0.0M
2021-12-03 20.10 20.40 19.95 20.35 0.0M
2021-12-02 20.50 20.50 20.50 20.50 0.0M
2021-12-01 21.64 21.64 20.10 20.67 0.0M
2021-11-30 21.00 21.00 21.00 21.00 0.0M
2021-11-29 20.10 21.69 20.10 21.69 0.0M
2021-11-26 21.34 21.34 21.34 21.34 0.0M
2021-11-24 21.45 21.45 21.45 21.45 0.0M
2021-11-23 21.65 21.65 21.35 21.35 0.0M
2021-11-22 21.86 21.86 21.86 21.86 0.0M
2021-11-19 21.75 21.75 21.00 21.10 0.0M
2021-11-18 20.80 22.88 20.80 21.20 0.0M
2021-11-17 20.20 21.50 20.00 21.25 0.0M
2021-11-16 20.10 20.58 20.00 20.10 0.0M
2021-11-15 21.11 22.45 19.50 20.33 0.0M
2021-11-12 22.45 22.47 19.50 22.47 0.0M
2021-11-11 22.70 22.70 22.50 22.52 0.0M
2021-11-10 22.80 22.80 22.80 22.80 0.0M
2021-11-09 22.90 22.90 22.80 22.80 0.0M
2021-11-08 23.25 23.25 22.93 23.03 0.0M
2021-11-05 23.35 23.35 23.20 23.20 0.0M
2021-11-04 23.53 23.80 23.40 23.40 0.0M
2021-11-03 23.91 23.91 23.91 23.91 0.0M
2021-11-02 24.00 24.00 23.88 23.88 0.0M
2021-11-01 24.07 24.09 24.00 24.00 0.0M
2021-10-29 23.95 23.95 23.43 23.85 0.0M
2021-10-28 24.04 24.10 23.82 23.83 0.0M
2021-10-27 24.20 24.20 24.20 24.20 0.0M
2021-10-26 24.20 24.20 24.15 24.20 0.0M
2021-10-25 24.21 24.22 24.20 24.20 0.0M
2021-10-22 24.26 24.28 24.20 24.20 0.0M
2021-10-21 24.26 24.26 24.20 24.20 0.0M
2021-10-20 24.20 24.20 24.20 24.20 0.0M
2021-10-19 24.31 24.31 24.20 24.26 0.0M
2021-10-18 24.25 24.26 24.20 24.20 0.0M
2021-10-15 24.30 24.30 24.27 24.27 0.0M
2021-10-14 24.37 24.37 24.35 24.35 0.0M
2021-10-13 24.20 24.43 24.20 24.28 0.0M
2021-10-12 24.20 24.22 24.20 24.20 0.0M
2021-10-11 24.20 24.30 24.20 24.21 0.0M
2021-10-08 24.28 24.28 24.21 24.27 0.0M
2021-10-07 24.20 24.25 24.20 24.20 0.0M
2021-10-06 24.34 24.34 24.20 24.20 0.0M
2021-10-05 24.35 24.50 24.20 24.20 0.1M