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 -0.220 (-5.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 29, 2022 10.35 10.74 10.16 10.67 531,786 +0.30(+2.89%)
Jul 28, 2022 9.850 10.45 9.610 10.37 576,154 +0.58(+5.92%)
Jul 27, 2022 9.890 10.02 9.330 9.790 811,822 +0.14(+1.45%)
Jul 26, 2022 10.43 10.60 9.600 9.650 583,356 -0.95(-8.96%)
Jul 25, 2022 10.35 10.65 9.570 10.60 883,619 +0.25(+2.42%)
Jul 22, 2022 11.70 11.70 10.27 10.35 940,230 -1.35(-11.54%)
Jul 21, 2022 11.45 11.87 11.14 11.70 701,148 +0.20(+1.74%)
Jul 20, 2022 10.50 11.58 10.41 11.50 1,081,305 +1.01(+9.63%)
Jul 19, 2022 9.910 10.63 9.910 10.49 603,743 +0.59(+5.96%)
Jul 18, 2022 9.990 10.48 9.850 9.900 823,419 +0.01(+0.10%)
Jul 15, 2022 9.830 9.930 9.290 9.890 1,000,870 +0.24(+2.49%)
Jul 14, 2022 9.920 9.950 9.160 9.650 969,007 -0.33(-3.31%)
Jul 13, 2022 9.150 10.07 9.055 9.980 1,153,798 +0.59(+6.28%)
Jul 12, 2022 8.750 9.505 8.670 9.390 1,358,140 +0.64(+7.31%)
Jul 11, 2022 8.640 9.170 8.350 8.750 1,078,966 +0.11(+1.27%)
Jul 08, 2022 7.900 8.650 7.695 8.640 855,657 +0.65(+8.14%)
Jul 07, 2022 7.020 8.035 6.990 7.990 1,089,094 +0.99(+14.14%)
Jul 06, 2022 6.630 7.040 6.580 7.000 1,291,934 +0.39(+5.90%)
Jul 05, 2022 6.400 6.640 6.137 6.610 678,328 +0.13(+2.01%)
Jul 01, 2022 6.470 6.470 6.060 6.480 984,458 -0.06(-0.92%)
Jun 30, 2022 5.800 6.564 5.777 6.540 857,418 +0.65(+11.04%)
Jun 29, 2022 6.700 6.700 5.780 5.890 1,319,088 -0.58(-8.96%)
Jun 28, 2022 6.730 7.080 6.420 6.470 1,282,126 -0.30(-4.43%)
Jun 27, 2022 6.760 6.900 6.410 6.770 954,399 +0.15(+2.27%)
Jun 24, 2022 7.030 7.150 6.470 6.620 13,764,288 -0.28(-4.06%)
Jun 23, 2022 6.560 6.910 6.500 6.900 835,154 +0.42(+6.48%)
Jun 22, 2022 6.530 6.740 6.300 6.480 889,591 -0.12(-1.82%)
Jun 21, 2022 6.680 7.030 6.570 6.600 1,531,870 -0.04(-0.60%)
Jun 17, 2022 6.240 6.740 6.125 6.640 1,513,948 +0.54(+8.85%)
Jun 16, 2022 6.000 6.180 5.821 6.100 1,357,699 -0.07(-1.13%)
Jun 15, 2022 5.900 6.340 5.760 6.170 1,212,264 +0.36(+6.20%)
Jun 14, 2022 5.590 5.820 5.510 5.810 1,239,872 +0.30(+5.44%)
Jun 13, 2022 5.930 5.930 5.390 5.510 1,516,988 -0.63(-10.26%)
Jun 10, 2022 6.320 6.390 5.910 6.140 1,282,661 -0.18(-2.85%)
Jun 09, 2022 6.930 6.930 6.275 6.320 1,502,504 -0.67(-9.59%)
Jun 08, 2022 6.630 7.150 6.450 6.990 1,328,525 +0.38(+5.75%)
Jun 07, 2022 6.510 6.670 6.260 6.610 1,698,404 +0.01(+0.15%)
Jun 06, 2022 7.130 7.480 6.500 6.600 2,303,761 -0.34(-4.90%)
Jun 03, 2022 6.940 6.950 6.530 6.940 1,571,607 +0.00(+0.00%)
Jun 02, 2022 7.890 8.240 6.600 6.940 5,639,182 -0.99(-12.48%)
Jun 01, 2022 8.040 8.380 7.860 7.930 1,294,189 -0.08(-1.00%)
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%)
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.