Skip to main content

Lightwave Logic Inc (NQ: LWLG )

4.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.550 6.040 5.511 5.900 738,965 +0.34(+6.12%)
Feb 27, 2023 5.540 5.720 5.410 5.560 479,358 +0.20(+3.73%)
Feb 24, 2023 5.570 5.650 5.310 5.360 581,416 -0.41(-7.11%)
Feb 23, 2023 5.780 5.860 5.570 5.770 328,281 +0.07(+1.23%)
Feb 22, 2023 5.620 5.810 5.450 5.700 489,774 +0.12(+2.15%)
Feb 21, 2023 5.850 5.905 5.500 5.580 609,973 -0.44(-7.31%)
Feb 17, 2023 6.010 6.070 5.810 6.020 292,373 +0.02(+0.33%)
Feb 16, 2023 6.090 6.280 5.930 6.000 350,046 -0.29(-4.61%)
Feb 15, 2023 6.170 6.320 5.930 6.290 362,083 +0.21(+3.45%)
Feb 14, 2023 5.790 6.240 5.690 6.080 472,088 +0.27(+4.65%)
Feb 13, 2023 5.800 5.980 5.600 5.810 292,731 -0.02(-0.34%)
Feb 10, 2023 5.800 5.960 5.620 5.830 515,457 -0.04(-0.68%)
Feb 09, 2023 6.180 6.360 5.840 5.870 346,381 -0.24(-3.93%)
Feb 08, 2023 6.340 6.370 6.040 6.110 514,192 -0.21(-3.32%)
Feb 07, 2023 6.680 6.825 6.150 6.320 876,040 -0.48(-7.06%)
Feb 06, 2023 7.090 7.130 6.680 6.800 569,249 -0.35(-4.90%)
Feb 03, 2023 6.950 7.450 6.850 7.150 685,376 +0.01(+0.14%)
Feb 02, 2023 6.620 7.445 6.620 7.140 935,242 +0.59(+9.01%)
Feb 01, 2023 6.350 6.640 6.150 6.550 680,696 +0.26(+4.13%)
Jan 31, 2023 6.030 6.410 6.020 6.290 852,579 +0.28(+4.66%)
Jan 30, 2023 6.090 6.310 5.970 6.010 616,143 -0.12(-1.96%)
Jan 27, 2023 5.820 6.280 5.780 6.130 422,438 +0.25(+4.25%)
Jan 26, 2023 6.220 6.350 5.790 5.880 345,023 -0.24(-3.92%)
Jan 25, 2023 6.020 6.130 5.670 6.120 482,044 -0.07(-1.13%)
Jan 24, 2023 6.200 6.410 6.160 6.190 363,922 -0.06(-0.96%)
Jan 23, 2023 5.990 6.265 5.852 6.250 391,792 +0.26(+4.34%)
Jan 20, 2023 5.910 6.080 5.680 5.990 432,744 +0.20(+3.45%)
Jan 19, 2023 5.850 5.940 5.480 5.790 626,894 -0.20(-3.34%)
Jan 18, 2023 6.380 6.600 5.924 5.990 716,643 -0.38(-5.97%)
Jan 17, 2023 6.210 6.480 6.050 6.370 657,608 +0.23(+3.75%)
Jan 13, 2023 5.630 6.200 5.590 6.140 497,329 +0.40(+6.97%)
Jan 12, 2023 5.800 5.910 5.320 5.740 833,060 +0.00(+0.00%)
Jan 11, 2023 5.420 5.895 5.290 5.740 1,053,454 +0.40(+7.49%)
Jan 10, 2023 4.820 5.350 4.660 5.340 884,127 +0.56(+11.72%)
Jan 09, 2023 4.260 4.850 4.260 4.780 649,415 +0.53(+12.47%)
Jan 06, 2023 4.150 4.270 4.030 4.250 726,637 +0.10(+2.41%)
Jan 05, 2023 4.440 4.450 4.120 4.150 587,830 -0.30(-6.74%)
Jan 04, 2023 4.650 4.710 4.260 4.450 993,069 -0.08(-1.77%)
Jan 03, 2023 4.440 4.770 4.350 4.530 946,895 +0.22(+5.10%)
Dec 30, 2022 4.330 4.410 4.105 4.310 1,112,442 -0.03(-0.69%)
Dec 29, 2022 4.370 4.430 4.060 4.340 1,526,400 +0.21(+5.08%)
Dec 28, 2022 4.050 4.430 4.000 4.130 1,408,093 +0.11(+2.74%)
Dec 27, 2022 4.760 4.780 3.910 4.020 2,534,782 -0.72(-15.19%)
Dec 23, 2022 4.830 5.050 4.700 4.740 1,051,436 -0.12(-2.47%)
Dec 22, 2022 5.330 5.330 4.600 4.860 1,644,854 -0.54(-10.00%)
Dec 21, 2022 5.450 5.700 5.350 5.400 738,784 -0.02(-0.37%)
Dec 20, 2022 5.650 5.720 5.280 5.420 919,642 -0.27(-4.75%)
Dec 19, 2022 6.600 6.635 5.670 5.690 1,208,781 -0.82(-12.60%)
Dec 16, 2022 6.550 6.810 6.370 6.510 757,367 -0.21(-3.12%)
Dec 15, 2022 6.950 7.005 6.620 6.720 559,375 -0.35(-4.95%)
Dec 14, 2022 7.050 7.410 6.950 7.070 400,453 -0.07(-0.98%)
Dec 13, 2022 7.610 7.990 7.080 7.140 646,329 +0.02(+0.28%)
Dec 12, 2022 7.320 7.320 6.770 7.120 783,403 -0.39(-5.19%)
Dec 09, 2022 7.380 7.580 7.270 7.510 446,985 +0.12(+1.62%)
Dec 08, 2022 7.350 7.780 7.200 7.390 493,569 +0.14(+1.93%)
Dec 07, 2022 6.830 7.420 6.830 7.250 734,035 +0.34(+4.92%)
Dec 06, 2022 7.180 7.220 6.740 6.910 801,687 -0.29(-4.03%)
Dec 05, 2022 7.450 7.620 7.050 7.200 501,851 -0.26(-3.49%)
Dec 02, 2022 7.290 7.500 7.030 7.460 597,880 +0.06(+0.81%)
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.