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

Lightwave Logic Inc (NQ: LWLG )

3.950 -0.140 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2023 7.410 7.510 6.950 7.410 3,827,545 -0.14(-1.85%)
May 30, 2023 6.570 8.150 6.570 7.550 4,365,057 +1.31(+20.99%)
May 26, 2023 5.600 6.350 5.500 6.240 1,481,658 +0.74(+13.45%)
May 25, 2023 5.950 6.700 5.300 5.500 3,736,439 +0.31(+5.97%)
May 24, 2023 5.320 5.340 5.010 5.190 511,056 -0.22(-4.07%)
May 23, 2023 5.300 5.810 5.300 5.410 632,403 +0.11(+2.08%)
May 22, 2023 5.130 5.360 5.010 5.300 669,807 +0.20(+3.92%)
May 19, 2023 5.580 5.690 4.940 5.100 994,562 -0.39(-7.10%)
May 18, 2023 5.210 5.650 5.200 5.490 699,415 +0.29(+5.58%)
May 17, 2023 4.940 5.350 4.790 5.200 746,222 +0.37(+7.66%)
May 16, 2023 4.550 5.090 4.550 4.830 905,730 +0.23(+5.00%)
May 15, 2023 4.000 4.900 3.990 4.600 1,009,564 +0.65(+16.46%)
May 12, 2023 4.300 4.300 3.880 3.950 966,239 -0.35(-8.25%)
May 11, 2023 4.750 4.750 4.150 4.305 812,961 -0.52(-10.68%)
May 10, 2023 4.760 4.840 4.650 4.820 588,121 +0.22(+4.78%)
May 09, 2023 4.650 4.730 4.480 4.600 337,667 -0.10(-2.13%)
May 08, 2023 4.700 4.775 4.600 4.700 359,424 +0.04(+0.86%)
May 05, 2023 4.510 4.680 4.460 4.660 557,354 +0.21(+4.72%)
May 04, 2023 4.420 4.510 4.350 4.450 303,450 +0.05(+1.14%)
May 03, 2023 4.290 4.490 4.250 4.400 366,364 +0.12(+2.80%)
May 02, 2023 4.350 4.435 4.220 4.280 456,515 -0.04(-0.93%)
May 01, 2023 4.490 4.534 4.230 4.320 525,367 -0.18(-4.00%)
Apr 28, 2023 4.240 4.620 4.130 4.500 750,554 +0.24(+5.63%)
Apr 27, 2023 4.190 4.260 3.940 4.260 532,770 +0.12(+2.90%)
Apr 26, 2023 4.280 4.360 4.070 4.140 540,961 -0.14(-3.27%)
Apr 25, 2023 4.380 4.460 4.255 4.280 623,566 -0.18(-4.14%)
Apr 24, 2023 4.430 4.520 4.370 4.465 263,048 +0.04(+0.79%)
Apr 21, 2023 4.460 4.520 4.360 4.430 286,371 -0.05(-1.12%)
Apr 20, 2023 4.670 4.720 4.320 4.480 520,162 -0.25(-5.29%)
Apr 19, 2023 4.640 4.818 4.570 4.730 301,979 +0.04(+0.85%)
Apr 18, 2023 4.790 4.820 4.610 4.690 312,892 -0.05(-1.05%)
Apr 17, 2023 4.840 5.030 4.620 4.740 598,949 -0.07(-1.46%)
Apr 14, 2023 5.030 5.040 4.590 4.810 584,903 -0.21(-4.18%)
Apr 13, 2023 4.850 5.080 4.816 5.020 434,835 +0.17(+3.51%)
Apr 12, 2023 4.950 5.160 4.780 4.850 415,103 +0.00(+0.00%)
Apr 11, 2023 4.670 4.870 4.570 4.850 425,550 +0.18(+3.85%)
Apr 10, 2023 4.700 4.755 4.560 4.670 494,253 -0.04(-0.85%)
Apr 06, 2023 4.620 4.790 4.500 4.710 385,912 +0.07(+1.51%)
Apr 05, 2023 4.950 4.950 4.505 4.640 663,870 -0.29(-5.98%)
Apr 04, 2023 5.140 5.140 4.830 4.935 474,949 -0.19(-3.61%)
Apr 03, 2023 5.200 5.265 4.919 5.120 457,499 -0.11(-2.10%)
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%)
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.