Skip to main content

Lightwave Logic Inc (NQ: LWLG )

4.680 +0.220 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.530 4.620 4.385 4.530 407,668 +0.01(+0.22%)
Oct 30, 2023 4.820 4.960 4.490 4.520 664,504 -0.26(-5.44%)
Oct 27, 2023 4.730 4.880 4.680 4.780 448,410 +0.12(+2.58%)
Oct 26, 2023 4.700 4.930 4.600 4.660 549,391 -0.06(-1.27%)
Oct 25, 2023 4.760 4.810 4.680 4.720 371,305 -0.08(-1.67%)
Oct 24, 2023 4.680 4.820 4.590 4.800 519,717 +0.29(+6.43%)
Oct 23, 2023 4.300 4.580 4.220 4.510 543,128 +0.17(+3.92%)
Oct 20, 2023 4.630 4.630 4.320 4.340 885,038 -0.27(-5.86%)
Oct 19, 2023 4.600 4.720 4.530 4.610 457,460 +0.00(+0.00%)
Oct 18, 2023 4.790 4.790 4.600 4.610 448,197 -0.25(-5.14%)
Oct 17, 2023 4.710 4.915 4.645 4.860 470,723 +0.09(+1.89%)
Oct 16, 2023 4.560 4.800 4.580 4.770 412,308 +0.21(+4.61%)
Oct 13, 2023 4.790 4.790 4.510 4.560 526,996 -0.24(-5.00%)
Oct 12, 2023 4.930 4.980 4.720 4.800 456,885 -0.13(-2.64%)
Oct 11, 2023 5.160 5.240 4.830 4.930 461,220 -0.17(-3.33%)
Oct 10, 2023 4.920 5.217 4.840 5.100 540,411 +0.23(+4.72%)
Oct 09, 2023 4.850 4.960 4.720 4.870 603,148 -0.05(-1.02%)
Oct 06, 2023 4.470 5.000 4.470 4.920 612,100 +0.39(+8.61%)
Oct 05, 2023 4.440 4.550 4.340 4.530 492,437 +0.19(+4.38%)
Oct 04, 2023 4.200 4.370 4.170 4.340 777,633 +0.16(+3.83%)
Oct 03, 2023 4.220 4.430 4.110 4.180 982,754 -0.05(-1.18%)
Oct 02, 2023 4.470 4.490 4.210 4.230 747,385 -0.24(-5.37%)
Sep 29, 2023 4.500 4.655 4.370 4.470 753,398 +0.02(+0.45%)
Sep 28, 2023 4.730 4.770 4.410 4.450 943,298 -0.33(-6.90%)
Sep 27, 2023 4.840 4.900 4.600 4.780 544,131 -0.01(-0.21%)
Sep 26, 2023 4.860 4.950 4.750 4.790 581,984 -0.10(-2.04%)
Sep 25, 2023 4.770 4.890 4.835 4.890 699,324 +0.12(+2.52%)
Sep 22, 2023 4.830 4.950 4.740 4.770 599,941 -0.04(-0.83%)
Sep 21, 2023 5.010 5.040 4.795 4.810 648,643 -0.25(-4.94%)
Sep 20, 2023 5.100 5.400 5.050 5.060 592,411 +0.02(+0.40%)
Sep 19, 2023 5.120 5.140 5.010 5.040 553,500 -0.10(-1.95%)
Sep 18, 2023 5.220 5.260 5.065 5.140 458,850 -0.09(-1.72%)
Sep 15, 2023 5.460 5.460 5.120 5.230 929,698 -0.22(-4.04%)
Sep 14, 2023 5.600 5.688 5.430 5.450 551,513 -0.07(-1.27%)
Sep 13, 2023 5.390 5.640 5.350 5.520 575,638 +0.12(+2.22%)
Sep 12, 2023 5.470 5.600 5.365 5.400 357,081 -0.11(-2.00%)
Sep 11, 2023 5.620 5.700 5.475 5.510 450,221 -0.12(-2.13%)
Sep 08, 2023 5.880 5.960 5.630 5.630 462,569 -0.23(-3.92%)
Sep 07, 2023 5.790 5.940 5.530 5.860 610,427 -0.03(-0.51%)
Sep 06, 2023 6.050 6.100 5.860 5.890 429,177 -0.18(-2.97%)
Sep 05, 2023 6.000 6.150 5.920 6.070 516,318 +0.05(+0.83%)
Sep 01, 2023 6.330 6.600 5.980 6.020 749,320 -0.29(-4.60%)
Aug 31, 2023 6.570 6.790 6.250 6.310 887,260 -0.23(-3.52%)
Aug 30, 2023 6.640 6.740 6.500 6.540 466,385 -0.01(-0.15%)
Aug 29, 2023 6.750 6.830 6.520 6.550 297,113 -0.20(-2.96%)
Aug 28, 2023 6.730 6.820 6.620 6.750 283,440 +0.07(+1.05%)
Aug 25, 2023 6.390 6.692 6.360 6.680 545,844 +0.30(+4.70%)
Aug 24, 2023 7.020 7.020 6.380 6.380 633,428 -0.56(-8.07%)
Aug 23, 2023 6.660 6.990 6.610 6.940 392,647 +0.30(+4.52%)
Aug 22, 2023 7.040 7.050 6.550 6.640 327,467 -0.21(-3.07%)
Aug 21, 2023 6.800 6.910 6.590 6.850 328,692 +0.09(+1.33%)
Aug 18, 2023 6.230 6.830 6.210 6.760 574,794 +0.37(+5.79%)
Aug 17, 2023 6.540 6.650 6.340 6.390 688,975 -0.13(-1.99%)
Aug 16, 2023 6.560 6.600 6.310 6.520 580,602 -0.09(-1.36%)
Aug 15, 2023 6.880 7.050 6.610 6.610 396,229 -0.28(-4.06%)
Aug 14, 2023 6.610 6.920 6.410 6.890 450,716 +0.20(+2.99%)
Aug 11, 2023 6.510 7.015 6.488 6.690 548,991 +0.08(+1.21%)
Aug 10, 2023 6.500 6.675 6.410 6.610 667,930 +0.16(+2.48%)
Aug 09, 2023 6.610 6.610 6.340 6.450 628,049 -0.13(-1.98%)
Aug 08, 2023 6.400 6.660 6.310 6.580 602,382 +0.07(+1.08%)
Aug 07, 2023 6.530 6.570 6.360 6.510 431,200 +0.02(+0.31%)
Aug 04, 2023 6.380 6.760 6.350 6.490 376,187 +0.10(+1.56%)
Aug 03, 2023 6.350 6.500 6.210 6.390 458,353 -0.06(-0.93%)
Aug 02, 2023 6.550 6.550 6.270 6.450 528,909 -0.23(-3.44%)
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.