Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightwave Logic Inc (NQ: LWLG )

3.605 -0.085 (-2.30%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.200 4.210 3.970 3.980 1,007,183 -0.19(-4.56%)
Nov 29, 2023 4.130 4.280 4.095 4.170 752,045 +0.04(+0.97%)
Nov 28, 2023 4.270 4.270 4.120 4.130 402,910 -0.14(-3.28%)
Nov 27, 2023 4.300 4.355 4.265 4.270 310,923 -0.06(-1.39%)
Nov 24, 2023 4.390 4.466 4.320 4.330 193,970 -0.04(-0.92%)
Nov 22, 2023 4.330 4.430 4.310 4.370 373,177 +0.05(+1.16%)
Nov 21, 2023 4.540 4.545 4.295 4.320 535,795 -0.25(-5.47%)
Nov 20, 2023 4.600 4.735 4.550 4.570 325,723 -0.10(-2.14%)
Nov 17, 2023 4.570 4.690 4.460 4.670 505,594 +0.13(+2.86%)
Nov 16, 2023 4.760 4.760 4.460 4.540 281,861 -0.15(-3.20%)
Nov 15, 2023 4.750 4.850 4.650 4.690 487,680 -0.06(-1.26%)
Nov 14, 2023 4.800 4.850 4.580 4.750 575,087 +0.18(+3.94%)
Nov 13, 2023 4.630 4.700 4.550 4.570 515,045 -0.12(-2.56%)
Nov 10, 2023 4.280 4.710 4.230 4.690 659,675 +0.39(+9.07%)
Nov 09, 2023 4.460 4.550 4.270 4.300 475,889 -0.15(-3.37%)
Nov 08, 2023 4.600 4.640 4.405 4.450 481,983 -0.21(-4.51%)
Nov 07, 2023 4.690 4.690 4.550 4.660 348,294 +0.04(+0.87%)
Nov 06, 2023 4.900 4.900 4.575 4.620 471,965 -0.22(-4.55%)
Nov 03, 2023 4.650 4.890 4.650 4.840 555,025 +0.31(+6.84%)
Nov 02, 2023 4.620 4.770 4.435 4.530 560,370 -0.03(-0.66%)
Nov 01, 2023 4.530 4.570 4.410 4.560 479,862 +0.03(+0.66%)
Oct 31, 2023 4.530 4.620 4.385 4.530 407,668 +0.01(+0.22%)
Oct 30, 2023 4.820 4.960 4.490 4.520 664,504 -0.26(-5.44%)
Oct 27, 2023 4.730 4.880 4.680 4.780 448,410 +0.12(+2.58%)
Oct 26, 2023 4.700 4.930 4.600 4.660 549,391 -0.06(-1.27%)
Oct 25, 2023 4.760 4.810 4.680 4.720 371,305 -0.08(-1.67%)
Oct 24, 2023 4.680 4.820 4.590 4.800 519,717 +0.29(+6.43%)
Oct 23, 2023 4.300 4.580 4.220 4.510 543,128 +0.17(+3.92%)
Oct 20, 2023 4.630 4.630 4.320 4.340 885,038 -0.27(-5.86%)
Oct 19, 2023 4.600 4.720 4.530 4.610 457,460 +0.00(+0.00%)
Oct 18, 2023 4.790 4.790 4.600 4.610 448,197 -0.25(-5.14%)
Oct 17, 2023 4.710 4.915 4.645 4.860 470,723 +0.09(+1.89%)
Oct 16, 2023 4.560 4.800 4.580 4.770 412,308 +0.21(+4.61%)
Oct 13, 2023 4.790 4.790 4.510 4.560 526,996 -0.24(-5.00%)
Oct 12, 2023 4.930 4.980 4.720 4.800 456,885 -0.13(-2.64%)
Oct 11, 2023 5.160 5.240 4.830 4.930 461,220 -0.17(-3.33%)
Oct 10, 2023 4.920 5.217 4.840 5.100 540,411 +0.23(+4.72%)
Oct 09, 2023 4.850 4.960 4.720 4.870 603,148 -0.05(-1.02%)
Oct 06, 2023 4.470 5.000 4.470 4.920 612,100 +0.39(+8.61%)
Oct 05, 2023 4.440 4.550 4.340 4.530 492,437 +0.19(+4.38%)
Oct 04, 2023 4.200 4.370 4.170 4.340 777,633 +0.16(+3.83%)
Oct 03, 2023 4.220 4.430 4.110 4.180 982,754 -0.05(-1.18%)
Oct 02, 2023 4.470 4.490 4.210 4.230 747,385 -0.24(-5.37%)
Sep 29, 2023 4.500 4.655 4.370 4.470 753,398 +0.02(+0.45%)
Sep 28, 2023 4.730 4.770 4.410 4.450 943,298 -0.33(-6.90%)
Sep 27, 2023 4.840 4.900 4.600 4.780 544,131 -0.01(-0.21%)
Sep 26, 2023 4.860 4.950 4.750 4.790 581,984 -0.10(-2.04%)
Sep 25, 2023 4.770 4.890 4.835 4.890 699,324 +0.12(+2.52%)
Sep 22, 2023 4.830 4.950 4.740 4.770 599,941 -0.04(-0.83%)
Sep 21, 2023 5.010 5.040 4.795 4.810 648,643 -0.25(-4.94%)
Sep 20, 2023 5.100 5.400 5.050 5.060 592,411 +0.02(+0.40%)
Sep 19, 2023 5.120 5.140 5.010 5.040 553,500 -0.10(-1.95%)
Sep 18, 2023 5.220 5.260 5.065 5.140 458,850 -0.09(-1.72%)
Sep 15, 2023 5.460 5.460 5.120 5.230 929,698 -0.22(-4.04%)
Sep 14, 2023 5.600 5.688 5.430 5.450 551,513 -0.07(-1.27%)
Sep 13, 2023 5.390 5.640 5.350 5.520 575,638 +0.12(+2.22%)
Sep 12, 2023 5.470 5.600 5.365 5.400 357,081 -0.11(-2.00%)
Sep 11, 2023 5.620 5.700 5.475 5.510 450,221 -0.12(-2.13%)
Sep 08, 2023 5.880 5.960 5.630 5.630 462,569 -0.23(-3.92%)
Sep 07, 2023 5.790 5.940 5.530 5.860 610,427 -0.03(-0.51%)
Sep 06, 2023 6.050 6.100 5.860 5.890 429,177 -0.18(-2.97%)
Sep 05, 2023 6.000 6.150 5.920 6.070 516,318 +0.05(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.