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

Lightwave Logic Inc (NQ: LWLG )

4.100 +0.010 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
May 31, 2022 8.160 8.200 7.720 8.010 4,077,107 +0.03(+0.38%)
May 27, 2022 7.500 8.115 7.500 7.980 1,155,994 +0.43(+5.70%)
May 26, 2022 7.260 8.160 7.260 7.550 1,399,546 +0.35(+4.86%)
May 25, 2022 7.340 7.420 6.950 7.200 1,332,759 -0.16(-2.17%)
May 24, 2022 7.500 7.520 7.050 7.360 1,260,269 -0.36(-4.66%)
May 23, 2022 8.080 8.160 7.660 7.720 853,520 -0.18(-2.28%)
May 20, 2022 8.240 8.590 7.570 7.900 1,247,510 -0.04(-0.50%)
May 19, 2022 7.760 8.225 7.760 7.940 811,697 -0.01(-0.13%)
May 18, 2022 8.050 8.650 7.710 7.950 1,172,973 -0.30(-3.64%)
May 17, 2022 7.920 8.350 7.660 8.250 1,198,122 +0.74(+9.85%)
May 16, 2022 7.910 8.240 7.480 7.510 1,226,961 -0.61(-7.51%)
May 13, 2022 7.220 8.635 7.220 8.120 2,242,331 +1.19(+17.17%)
May 12, 2022 6.890 7.280 6.230 6.930 2,434,982 -0.16(-2.26%)
May 11, 2022 7.450 7.950 6.584 7.090 3,663,208 -0.55(-7.20%)
May 10, 2022 9.570 9.870 7.460 7.640 2,658,148 -1.73(-18.46%)
May 09, 2022 10.60 10.60 9.220 9.370 1,883,891 -1.65(-14.97%)
May 06, 2022 11.69 11.72 10.57 11.02 949,522 -0.87(-7.32%)
May 05, 2022 12.37 13.03 11.57 11.89 872,263 -0.74(-5.86%)
May 04, 2022 12.00 12.65 11.25 12.63 931,660 +0.55(+4.55%)
May 03, 2022 11.21 12.10 10.92 12.08 611,042 +0.83(+7.38%)
May 02, 2022 11.03 11.73 10.60 11.25 952,125 -0.12(-1.06%)
Apr 29, 2022 11.67 12.34 11.31 11.37 632,177 -0.44(-3.73%)
Apr 28, 2022 11.57 11.97 11.00 11.81 617,828 +0.44(+3.87%)
Apr 27, 2022 11.01 11.82 11.00 11.37 760,439 +0.27(+2.43%)
Apr 26, 2022 11.73 11.99 10.93 11.10 715,165 -0.70(-5.93%)
Apr 25, 2022 10.50 11.82 10.30 11.80 938,553 +0.90(+8.26%)
Apr 22, 2022 11.70 11.93 10.77 10.90 867,177 -0.80(-6.84%)
Apr 21, 2022 12.66 12.77 11.44 11.70 1,437,802 -0.80(-6.40%)
Apr 20, 2022 12.91 13.59 12.10 12.50 1,411,099 -0.39(-3.03%)
Apr 19, 2022 11.56 13.08 11.56 12.89 1,900,986 +1.31(+11.31%)
Apr 18, 2022 10.75 11.89 10.60 11.58 1,377,504 +0.77(+7.12%)
Apr 14, 2022 10.71 11.00 10.56 10.81 652,850 +0.12(+1.12%)
Apr 13, 2022 9.580 10.77 9.450 10.69 713,480 +1.11(+11.59%)
Apr 12, 2022 9.710 10.37 9.450 9.580 952,533 +0.04(+0.42%)
Apr 11, 2022 9.550 9.650 9.181 9.540 411,975 -0.13(-1.34%)
Apr 08, 2022 9.590 9.911 9.350 9.670 568,382 +0.06(+0.62%)
Apr 07, 2022 10.10 10.26 9.250 9.610 582,744 -0.38(-3.80%)
Apr 06, 2022 10.45 10.46 9.500 9.990 823,487 -0.58(-5.49%)
Apr 05, 2022 10.91 10.95 10.27 10.57 755,575 -0.33(-3.03%)
Apr 04, 2022 10.06 11.00 10.06 10.90 715,326 +0.88(+8.78%)
Apr 01, 2022 9.700 10.18 9.700 10.02 617,934 +0.41(+4.27%)
Mar 31, 2022 10.64 10.64 9.600 9.610 806,088 -1.09(-10.19%)
Mar 30, 2022 10.71 10.99 10.24 10.70 1,098,259 -0.01(-0.09%)
Mar 29, 2022 9.900 10.72 9.880 10.71 931,960 +0.96(+9.85%)
Mar 28, 2022 9.270 9.930 9.270 9.750 583,934 +0.50(+5.41%)
Mar 25, 2022 9.080 9.600 9.020 9.250 542,820 +0.13(+1.43%)
Mar 24, 2022 8.980 9.420 8.950 9.120 604,269 +0.19(+2.13%)
Mar 23, 2022 9.270 9.320 8.890 8.930 887,469 -0.39(-4.18%)
Mar 22, 2022 9.730 10.10 9.240 9.320 1,447,560 -0.53(-5.38%)
Mar 21, 2022 9.320 10.54 9.278 9.850 1,156,884 +0.58(+6.26%)
Mar 18, 2022 8.800 9.546 8.794 9.270 907,198 +0.37(+4.16%)
Mar 17, 2022 8.180 8.935 8.104 8.900 660,760 +0.71(+8.67%)
Mar 16, 2022 8.030 8.430 7.770 8.190 899,309 +0.33(+4.20%)
Mar 15, 2022 7.320 8.060 6.910 7.860 677,562 +0.52(+7.08%)
Mar 14, 2022 8.700 8.890 7.280 7.340 1,367,596 -1.44(-16.40%)
Mar 11, 2022 8.920 9.450 8.530 8.780 1,381,167 +0.09(+1.04%)
Mar 10, 2022 7.750 8.800 7.650 8.690 1,194,558 +0.84(+10.70%)
Mar 09, 2022 7.470 8.060 7.350 7.850 924,121 +0.60(+8.28%)
Mar 08, 2022 7.040 7.670 6.910 7.250 616,966 +0.26(+3.72%)
Mar 07, 2022 7.100 7.470 6.810 6.990 849,100 -0.09(-1.27%)
Mar 04, 2022 7.280 7.335 6.830 7.080 731,049 -0.37(-4.97%)
Mar 03, 2022 7.600 7.650 7.030 7.450 794,605 -0.08(-1.06%)
Mar 02, 2022 7.240 7.850 7.140 7.530 738,685 +0.29(+4.01%)
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.