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

Lightwave Logic Inc (NQ: LWLG )

3.870 +0.240 (+6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 03, 2023 4.440 4.770 4.350 4.530 946,895 +0.22(+5.10%)
Dec 30, 2022 4.330 4.410 4.105 4.310 1,112,442 -0.03(-0.69%)
Dec 29, 2022 4.370 4.430 4.060 4.340 1,526,400 +0.21(+5.08%)
Dec 28, 2022 4.050 4.430 4.000 4.130 1,408,093 +0.11(+2.74%)
Dec 27, 2022 4.760 4.780 3.910 4.020 2,534,782 -0.72(-15.19%)
Dec 23, 2022 4.830 5.050 4.700 4.740 1,051,436 -0.12(-2.47%)
Dec 22, 2022 5.330 5.330 4.600 4.860 1,644,854 -0.54(-10.00%)
Dec 21, 2022 5.450 5.700 5.350 5.400 738,784 -0.02(-0.37%)
Dec 20, 2022 5.650 5.720 5.280 5.420 919,642 -0.27(-4.75%)
Dec 19, 2022 6.600 6.635 5.670 5.690 1,208,781 -0.82(-12.60%)
Dec 16, 2022 6.550 6.810 6.370 6.510 757,367 -0.21(-3.12%)
Dec 15, 2022 6.950 7.005 6.620 6.720 559,375 -0.35(-4.95%)
Dec 14, 2022 7.050 7.410 6.950 7.070 400,453 -0.07(-0.98%)
Dec 13, 2022 7.610 7.990 7.080 7.140 646,329 +0.02(+0.28%)
Dec 12, 2022 7.320 7.320 6.770 7.120 783,403 -0.39(-5.19%)
Dec 09, 2022 7.380 7.580 7.270 7.510 446,985 +0.12(+1.62%)
Dec 08, 2022 7.350 7.780 7.200 7.390 493,569 +0.14(+1.93%)
Dec 07, 2022 6.830 7.420 6.830 7.250 734,035 +0.34(+4.92%)
Dec 06, 2022 7.180 7.220 6.740 6.910 801,687 -0.29(-4.03%)
Dec 05, 2022 7.450 7.620 7.050 7.200 501,851 -0.26(-3.49%)
Dec 02, 2022 7.290 7.500 7.030 7.460 597,880 +0.06(+0.81%)
Dec 01, 2022 8.100 8.100 7.360 7.400 654,351 -0.53(-6.68%)
Nov 30, 2022 7.810 7.990 7.290 7.930 1,084,740 +0.28(+3.66%)
Nov 29, 2022 8.100 8.385 7.640 7.650 568,326 -0.43(-5.32%)
Nov 28, 2022 8.790 8.870 8.020 8.080 613,460 -0.84(-9.42%)
Nov 25, 2022 8.780 8.940 8.570 8.920 145,371 +0.16(+1.83%)
Nov 23, 2022 8.370 8.835 8.350 8.760 390,942 +0.40(+4.78%)
Nov 22, 2022 8.310 8.430 8.020 8.360 294,812 +0.12(+1.46%)
Nov 21, 2022 8.200 8.260 7.730 8.240 435,543 -0.07(-0.84%)
Nov 18, 2022 8.900 9.000 8.030 8.310 535,896 -0.26(-3.03%)
Nov 17, 2022 8.640 8.850 8.310 8.570 607,587 -0.13(-1.49%)
Nov 16, 2022 9.200 9.200 8.510 8.700 536,127 -0.49(-5.33%)
Nov 15, 2022 8.880 9.635 8.780 9.190 742,611 +0.51(+5.88%)
Nov 14, 2022 8.500 8.750 8.110 8.680 546,423 +0.17(+2.00%)
Nov 11, 2022 8.160 8.650 8.040 8.510 607,978 +0.33(+4.03%)
Nov 10, 2022 7.570 8.560 7.570 8.180 1,163,636 +1.15(+16.36%)
Nov 09, 2022 7.310 7.420 6.970 7.030 421,369 -0.46(-6.14%)
Nov 08, 2022 7.500 7.850 7.220 7.490 406,478 +0.06(+0.81%)
Nov 07, 2022 7.240 7.460 6.900 7.430 390,634 +0.19(+2.62%)
Nov 04, 2022 7.620 7.790 6.945 7.240 786,892 -0.22(-2.95%)
Nov 03, 2022 7.410 7.900 7.340 7.460 430,243 -0.06(-0.80%)
Nov 02, 2022 8.110 8.290 7.450 7.520 620,571 -0.67(-8.18%)
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.