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

Lightwave Logic Inc (NQ: LWLG )

3.630 -0.060 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2023 5.040 5.280 4.990 5.230 630,314 +0.22(+4.39%)
Mar 30, 2023 5.080 5.160 4.930 5.010 376,997 +0.02(+0.40%)
Mar 29, 2023 4.855 5.025 4.700 4.990 533,872 +0.33(+7.08%)
Mar 28, 2023 4.720 4.900 4.603 4.660 427,752 -0.09(-1.89%)
Mar 27, 2023 4.720 4.810 4.540 4.750 639,955 +0.18(+3.94%)
Mar 24, 2023 4.480 4.615 4.370 4.570 494,552 -0.01(-0.22%)
Mar 23, 2023 4.580 4.790 4.470 4.580 561,809 +0.06(+1.33%)
Mar 22, 2023 4.620 4.870 4.510 4.520 635,130 -0.10(-2.16%)
Mar 21, 2023 4.330 4.650 4.300 4.620 870,258 +0.37(+8.71%)
Mar 20, 2023 4.750 4.760 4.200 4.250 1,278,435 -0.41(-8.80%)
Mar 17, 2023 5.120 5.120 4.650 4.660 973,623 -0.56(-10.73%)
Mar 16, 2023 4.990 5.300 4.900 5.220 654,095 +0.14(+2.76%)
Mar 15, 2023 5.010 5.115 4.850 5.080 715,426 -0.10(-1.93%)
Mar 14, 2023 5.380 5.560 5.060 5.180 456,066 +0.04(+0.78%)
Mar 13, 2023 4.940 5.340 4.900 5.140 540,052 -0.09(-1.72%)
Mar 10, 2023 5.440 5.460 4.940 5.230 960,399 -0.26(-4.74%)
Mar 09, 2023 5.750 5.920 5.400 5.490 646,561 -0.29(-5.02%)
Mar 08, 2023 5.570 5.890 5.545 5.780 342,984 +0.22(+3.96%)
Mar 07, 2023 6.090 6.270 5.510 5.560 560,887 -0.57(-9.30%)
Mar 06, 2023 6.120 6.340 5.960 6.130 630,167 -0.05(-0.81%)
Mar 03, 2023 5.780 6.310 5.640 6.180 616,173 +0.46(+8.04%)
Mar 02, 2023 5.240 5.740 5.220 5.720 552,887 +0.39(+7.32%)
Mar 01, 2023 6.000 6.005 5.310 5.330 546,519 -0.57(-9.66%)
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%)
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.