LifeVantage Corporation LFVN
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$6,39+0,09 (+%1,43)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,33 | +%0,48 | $6,31 | $6,40 | $6,24 | 22,48K |
| 2026-09-30 | $6,30 | -%0,32 | $6,32 | $6,34 | $6,21 | 18,30K |
| 2026-09-29 | $6,32 | +%2,10 | $6,21 | $6,40 | $6,13 | 20,30K |
| 2026-09-28 | $6,19 | -%1,12 | $6,26 | $6,36 | $6,17 | 32,20K |
| 2026-09-25 | $6,26 | -%0,48 | $6,29 | $6,42 | $6,25 | 10,30K |
| 2026-09-24 | $6,29 | +%1,45 | $6,20 | $6,29 | $6,11 | 24,40K |
| 2026-09-23 | $6,20 | -%0,32 | $6,12 | $6,20 | $6,00 | 75,90K |
| 2026-09-22 | $6,22 | %0,00 | $6,16 | $6,32 | $6,15 | 38,10K |
| 2026-09-21 | $6,22 | -%2,05 | $6,31 | $6,40 | $6,16 | 34,20K |
| 2026-09-18 | $6,35 | +%2,42 | $6,31 | $6,54 | $6,14 | 51,00K |
| 2026-09-17 | $6,20 | +%0,32 | $6,30 | $6,38 | $6,13 | 22,30K |
| 2026-09-16 | $6,18 | %0,00 | $6,30 | $6,38 | $6,15 | 36,90K |
| 2026-09-15 | $6,18 | -%1,12 | $6,25 | $6,32 | $6,13 | 28,40K |
| 2026-09-14 | $6,25 | +%1,30 | $6,09 | $6,31 | $6,09 | 41,10K |
| 2026-09-11 | $6,17 | -%3,14 | $6,35 | $6,66 | $5,99 | 72,70K |
| 2026-09-10 | $6,37 | -%2,15 | $6,57 | $6,58 | $6,26 | 30,10K |
| 2026-09-09 | $6,51 | +%2,68 | $6,34 | $6,69 | $6,30 | 68,00K |
| 2026-09-08 | $6,34 | +%1,44 | $6,20 | $6,76 | $6,20 | 105,90K |
| 2026-09-04 | $6,25 | +%2,38 | $6,11 | $6,29 | $6,11 | 12,00K |
| 2026-09-03 | $6,11 | -%0,41 | $6,19 | $6,34 | $6,09 | 18,90K |
| 2026-09-02 | $6,13 | -%1,61 | $6,15 | $6,37 | $6,11 | 50,60K |
| 2026-09-01 | $6,23 | -%1,58 | $6,19 | $6,49 | $6,10 | 62,60K |
| 2026-08-31 | $6,33 | -%0,39 | $6,28 | $6,38 | $6,03 | 54,50K |
| 2026-08-28 | $6,36 | -%1,47 | $6,00 | $6,63 | $5,86 | 112,80K |
| 2026-08-27 | $6,45 | -%2,42 | $6,58 | $6,62 | $6,24 | 100,60K |
| 2026-08-26 | $6,61 | -%3,36 | $6,83 | $6,84 | $6,50 | 53,80K |
| 2026-08-25 | $6,84 | %0,00 | $6,78 | $6,90 | $6,57 | 39,00K |
| 2026-08-24 | $6,84 | +%2,24 | $6,63 | $6,85 | $6,58 | 38,80K |
| 2026-08-21 | $6,69 | +%0,60 | $6,62 | $6,80 | $6,49 | 40,30K |
| 2026-08-20 | $6,65 | +%2,31 | $6,55 | $6,70 | $6,44 | 46,10K |
| 2026-08-19 | $6,50 | +%2,04 | $6,37 | $6,60 | $6,37 | 52,30K |
| 2026-08-18 | $6,37 | -%2,30 | $6,49 | $6,60 | $6,36 | 31,70K |
| 2026-08-17 | $6,52 | -%0,76 | $6,59 | $6,63 | $6,39 | 42,30K |
| 2026-08-14 | $6,57 | +%1,23 | $6,45 | $6,69 | $6,37 | 44,30K |
| 2026-08-13 | $6,49 | -%0,31 | $6,49 | $6,68 | $6,37 | 40,20K |
| 2026-08-12 | $6,51 | -%2,25 | $6,69 | $6,69 | $6,32 | 81,80K |
| 2026-08-11 | $6,66 | -%0,30 | $6,68 | $6,85 | $6,56 | 72,40K |
| 2026-08-10 | $6,68 | -%1,18 | $6,76 | $6,76 | $6,55 | 54,20K |
| 2026-08-07 | $6,76 | +%2,74 | $6,58 | $6,97 | $6,58 | 50,20K |
| 2026-08-06 | $6,58 | -%1,20 | $6,61 | $6,66 | $6,45 | 46,80K |
| 2026-08-05 | $6,66 | -%2,49 | $6,85 | $6,90 | $6,60 | 54,00K |
| 2026-08-04 | $6,83 | +%3,80 | $6,58 | $6,84 | $6,43 | 68,40K |
| 2026-08-03 | $6,58 | +%2,33 | $6,43 | $6,60 | $6,28 | 64,20K |
| 2026-07-31 | $6,43 | +%2,23 | $6,32 | $6,47 | $6,19 | 66,50K |
| 2026-07-30 | $6,29 | -%0,94 | $6,24 | $6,32 | $6,20 | 42,90K |
| 2026-07-29 | $6,35 | -%1,24 | $6,43 | $6,43 | $6,26 | 66,90K |
| 2026-07-28 | $6,43 | +%0,94 | $6,32 | $6,45 | $6,24 | 77,80K |
| 2026-07-27 | $6,37 | -%2,45 | $6,48 | $6,59 | $6,21 | 75,10K |
| 2026-07-24 | $6,53 | +%4,15 | $6,26 | $6,61 | $6,25 | 57,60K |
| 2026-07-23 | $6,27 | -%1,26 | $6,33 | $6,42 | $6,25 | 63,90K |
| 2026-07-22 | $6,35 | -%0,78 | $6,26 | $6,40 | $6,24 | 83,60K |
| 2026-07-21 | $6,40 | +%2,24 | $6,25 | $6,40 | $6,18 | 72,20K |
| 2026-07-20 | $6,26 | +%0,97 | $6,20 | $6,28 | $6,16 | 60,60K |
| 2026-07-17 | $6,20 | +%0,32 | $6,20 | $6,34 | $6,15 | 90,00K |
| 2026-07-16 | $6,18 | -%0,32 | $6,14 | $6,26 | $6,00 | 122,70K |
| 2026-07-15 | $6,20 | %0,00 | $6,27 | $6,33 | $6,19 | 190,10K |
| 2026-07-14 | $6,20 | +%0,16 | $6,19 | $6,30 | $6,10 | 137,90K |
| 2026-07-13 | $6,19 | -%0,80 | $6,28 | $6,35 | $5,82 | 254,00K |
| 2026-07-10 | $6,24 | -%0,16 | $6,25 | $6,37 | $6,16 | 117,50K |
| 2026-07-09 | $6,25 | +%0,16 | $6,18 | $6,30 | $6,09 | 125,60K |
| 2026-07-08 | $6,24 | %0,00 | $6,19 | $6,35 | $6,06 | 222,00K |
| 2026-07-07 | $6,24 | -%0,64 | $6,24 | $6,45 | $6,17 | 131,20K |
| 2026-07-06 | $6,28 | +%0,96 | $6,16 | $6,34 | $6,11 | 141,90K |
| 2026-07-02 | $6,22 | -%0,48 | $6,19 | $6,41 | $5,99 | 353,20K |
| 2026-07-01 | $6,25 | +%0,16 | $6,18 | $6,39 | $6,16 | 191,30K |
| 2026-06-30 | $6,24 | +%0,65 | $6,20 | $6,45 | $6,16 | 151,90K |
| 2026-06-29 | $6,20 | -%6,34 | $6,61 | $6,68 | $6,17 | 188,40K |
| 2026-06-26 | $6,62 | -%0,45 | $6,63 | $7,00 | $6,41 | 1,70M |
| 2026-06-25 | $6,65 | +%6,74 | $6,14 | $6,66 | $6,14 | 172,90K |
| 2026-06-24 | $6,23 | +%0,81 | $6,13 | $6,35 | $6,01 | 143,80K |
| 2026-06-23 | $6,18 | +%1,64 | $6,10 | $6,70 | $6,07 | 232,80K |
| 2026-06-22 | $6,08 | -%5,15 | $6,27 | $6,44 | $5,80 | 324,40K |
| 2026-06-18 | $6,41 | +%5,78 | $6,15 | $6,65 | $5,80 | 467,40K |
| 2026-06-17 | $6,06 | +%0,33 | $5,90 | $6,24 | $5,76 | 271,60K |
| 2026-06-16 | $6,04 | -%8,62 | $6,25 | $6,75 | $5,52 | 850,40K |
| 2026-06-15 | $6,61 | -%26,96 | $8,96 | $8,99 | $6,02 | 1,87M |
| 2026-06-12 | $9,05 | -%4,64 | $9,15 | $9,60 | $8,80 | 503,50K |
| 2026-06-11 | $9,49 | +%0,11 | $9,41 | $10,50 | $9,00 | 713,50K |
| 2026-06-10 | $9,48 | -%0,21 | $9,36 | $9,75 | $6,75 | 1,02M |
| 2026-06-09 | $9,50 | -%11,21 | $10,55 | $11,36 | $9,33 | 929,60K |
| 2026-06-08 | $10,70 | +%7,32 | $10,99 | $11,08 | $9,56 | 1,45M |
| 2026-06-05 | $9,97 | +%7,09 | $9,06 | $10,05 | $8,80 | 969,80K |
| 2026-06-04 | $9,31 | +%11,90 | $8,39 | $11,00 | $8,39 | 2,31M |
| 2026-06-03 | $8,32 | -%3,48 | $9,16 | $9,16 | $8,00 | 893,50K |
| 2026-06-02 | $8,62 | -%8,59 | $11,71 | $11,71 | $7,50 | 2,56M |
| 2026-06-01 | $9,43 | +%19,82 | $8,34 | $9,50 | $7,76 | 1,23M |
| 2026-05-29 | $7,87 | +%2,61 | $7,94 | $8,50 | $7,20 | 448,30K |
| 2026-05-28 | $7,67 | -%4,72 | $8,29 | $8,56 | $7,10 | 759,10K |
| 2026-05-27 | $8,05 | +%16,16 | $8,08 | $8,85 | $6,83 | 1,22M |
| 2026-05-26 | $6,93 | +%23,53 | $5,83 | $6,94 | $5,78 | 423,80K |