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

Lightwave Logic Inc (NQ: LWLG )

3.820 -0.020 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Nov 01, 2022 8.580 8.610 8.150 8.190 520,746 -0.28(-3.31%)
Oct 31, 2022 8.260 8.710 8.090 8.470 1,032,247 +0.21(+2.54%)
Oct 28, 2022 7.550 8.370 7.320 8.260 991,936 +0.78(+10.43%)
Oct 27, 2022 7.340 7.690 7.150 7.480 442,433 +0.14(+1.91%)
Oct 26, 2022 7.230 7.720 7.230 7.340 741,980 -0.01(-0.14%)
Oct 25, 2022 6.710 7.400 6.710 7.350 892,590 +0.63(+9.37%)
Oct 24, 2022 6.640 6.870 6.330 6.720 547,381 +0.11(+1.66%)
Oct 21, 2022 6.260 6.670 6.020 6.610 660,836 +0.36(+5.76%)
Oct 20, 2022 6.450 6.770 6.185 6.250 645,644 -0.20(-3.10%)
Oct 19, 2022 6.500 6.600 6.260 6.450 638,010 -0.17(-2.57%)
Oct 18, 2022 6.990 7.090 6.530 6.620 503,005 -0.11(-1.63%)
Oct 17, 2022 6.770 7.080 6.590 6.730 632,022 +0.28(+4.34%)
Oct 14, 2022 7.060 7.075 6.430 6.450 570,455 -0.54(-7.73%)
Oct 13, 2022 6.450 7.200 6.210 6.990 724,241 +0.15(+2.19%)
Oct 12, 2022 6.700 7.040 6.320 6.840 532,722 +0.19(+2.86%)
Oct 11, 2022 6.450 6.960 6.220 6.650 699,054 +0.14(+2.15%)
Oct 10, 2022 6.930 7.000 6.350 6.510 642,231 -0.41(-5.92%)
Oct 07, 2022 7.260 7.390 6.810 6.920 762,759 -0.41(-5.59%)
Oct 06, 2022 7.500 7.790 7.250 7.330 454,103 -0.22(-2.91%)
Oct 05, 2022 7.610 7.680 7.220 7.550 487,952 -0.24(-3.08%)
Oct 04, 2022 7.190 7.960 7.170 7.790 719,853 +0.79(+11.29%)
Oct 03, 2022 7.500 7.570 6.850 7.000 936,367 -0.34(-4.63%)
Sep 30, 2022 7.350 8.060 7.080 7.340 833,962 +0.00(+0.00%)
Sep 29, 2022 7.570 7.570 7.000 7.340 861,043 -0.52(-6.62%)
Sep 28, 2022 7.310 7.970 7.220 7.860 448,722 +0.56(+7.67%)
Sep 27, 2022 7.460 7.740 7.110 7.300 392,102 +0.00(+0.00%)
Sep 26, 2022 7.230 8.080 7.140 7.300 602,152 +0.00(+0.00%)
Sep 23, 2022 7.650 7.695 7.060 7.300 927,865 -0.55(-7.01%)
Sep 22, 2022 8.300 8.450 7.590 7.850 541,038 -0.22(-2.73%)
Sep 21, 2022 8.140 8.640 8.050 8.070 522,286 +0.03(+0.37%)
Sep 20, 2022 8.080 8.120 7.900 8.040 503,974 -0.13(-1.59%)
Sep 19, 2022 8.150 8.460 8.050 8.170 440,008 -0.24(-2.85%)
Sep 16, 2022 8.360 8.540 8.010 8.410 1,075,370 -0.14(-1.64%)
Sep 15, 2022 8.680 8.870 8.250 8.550 572,840 -0.21(-2.40%)
Sep 14, 2022 8.580 9.050 8.400 8.760 373,126 +0.01(+0.11%)
Sep 13, 2022 8.800 9.050 8.190 8.750 871,094 -0.46(-4.99%)
Sep 12, 2022 9.300 9.620 9.030 9.210 438,672 -0.06(-0.65%)
Sep 09, 2022 8.210 9.410 8.210 9.270 707,992 +1.11(+13.60%)
Sep 08, 2022 8.030 8.390 7.910 8.160 932,096 +0.19(+2.38%)
Sep 07, 2022 7.490 8.020 7.410 7.970 466,316 +0.42(+5.56%)
Sep 06, 2022 7.600 7.951 7.460 7.550 557,743 -0.02(-0.26%)
Sep 02, 2022 7.850 8.210 7.510 7.570 646,017 -0.12(-1.56%)
Sep 01, 2022 7.920 7.920 7.190 7.690 1,232,726 -0.28(-3.51%)
Aug 31, 2022 8.690 8.690 7.930 7.970 1,714,325 -0.61(-7.11%)
Aug 30, 2022 9.700 10.00 8.480 8.580 1,346,135 -1.12(-11.55%)
Aug 29, 2022 10.06 10.44 9.650 9.700 477,289 -0.35(-3.48%)
Aug 26, 2022 10.72 10.72 9.880 10.05 366,905 -0.68(-6.34%)
Aug 25, 2022 10.20 10.75 10.18 10.73 364,045 +0.57(+5.61%)
Aug 24, 2022 9.970 10.49 9.970 10.16 396,091 +0.00(+0.00%)
Aug 23, 2022 9.920 10.65 9.920 10.16 458,651 +0.21(+2.11%)
Aug 22, 2022 9.870 10.12 9.400 9.950 698,059 -0.22(-2.16%)
Aug 19, 2022 11.20 11.20 10.04 10.17 1,387,772 -1.27(-11.10%)
Aug 18, 2022 12.13 12.43 11.28 11.44 653,750 -0.73(-6.00%)
Aug 17, 2022 11.42 12.21 11.19 12.17 952,777 +0.69(+6.01%)
Aug 16, 2022 11.45 11.61 11.10 11.48 397,045 +0.01(+0.09%)
Aug 15, 2022 11.22 11.63 11.10 11.47 493,160 +0.14(+1.24%)
Aug 12, 2022 10.81 11.39 10.69 11.33 543,107 +0.56(+5.20%)
Aug 11, 2022 10.65 11.13 10.62 10.77 419,175 +0.15(+1.41%)
Aug 10, 2022 10.48 10.78 10.19 10.62 725,917 +0.63(+6.31%)
Aug 09, 2022 10.26 10.50 9.830 9.990 681,370 -0.29(-2.82%)
Aug 08, 2022 10.87 11.22 10.08 10.28 599,537 -0.32(-3.02%)
Aug 05, 2022 10.59 10.91 10.41 10.60 985,155 -0.26(-2.39%)
Aug 04, 2022 11.24 11.49 10.77 10.86 624,234 -0.35(-3.12%)
Aug 03, 2022 11.00 11.27 10.64 11.21 702,171 +0.21(+1.91%)
Aug 02, 2022 11.03 11.73 10.71 11.00 793,976 -0.20(-1.79%)
Aug 01, 2022 10.66 11.39 10.38 11.20 612,112 +0.53(+4.97%)
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%)
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%)
Mar 01, 2022 7.500 7.720 7.180 7.240 533,786 -0.29(-3.85%)
Feb 28, 2022 6.790 7.620 6.780 7.530 830,631 +0.59(+8.50%)
Feb 25, 2022 6.720 7.127 6.600 6.940 556,886 +0.26(+3.89%)
Feb 24, 2022 5.640 6.765 5.540 6.680 1,199,904 +0.57(+9.33%)
Feb 23, 2022 6.280 6.470 5.950 6.110 1,048,487 -0.04(-0.65%)
Feb 22, 2022 6.620 6.690 6.100 6.150 1,008,323 -0.56(-8.35%)
Feb 18, 2022 6.710 0 -0.12(-1.76%)
Feb 17, 2022 7.130 7.250 6.750 6.830 637,829 -0.40(-5.53%)
Feb 16, 2022 7.480 7.580 7.160 7.230 703,247 -0.31(-4.11%)
Feb 15, 2022 6.860 7.600 6.760 7.540 852,959 +0.94(+14.24%)
Feb 14, 2022 6.550 6.790 6.260 6.600 981,681 -0.04(-0.60%)
Feb 11, 2022 7.500 7.650 6.500 6.640 1,335,243 -0.92(-12.17%)
Feb 10, 2022 7.500 7.978 7.480 7.560 1,062,145 -0.03(-0.40%)
Feb 09, 2022 7.450 7.885 7.400 7.590 1,014,607 +0.29(+3.97%)
Feb 08, 2022 6.880 7.370 6.870 7.300 678,715 +0.35(+5.04%)
Feb 07, 2022 6.692 7.440 6.692 6.950 608,361 +0.02(+0.29%)
Feb 04, 2022 6.550 7.120 6.480 6.930 861,638 +0.45(+6.94%)
Feb 03, 2022 6.820 6.400 6.480 1,082,685 -0.64(-8.99%)
Feb 02, 2022 7.970 7.970 6.950 7.120 1,156,516 -0.51(-6.68%)
Feb 01, 2022 7.440 7.800 7.110 7.630 1,125,569 +0.42(+5.83%)
Jan 31, 2022 6.700 7.210 1,514,815 +0.67(+10.24%)
Jan 28, 2022 6.680 6.680 6.160 6.540 1,715,514 -0.04(-0.61%)
Jan 27, 2022 7.590 7.760 6.530 6.580 1,733,687 -0.71(-9.74%)
Jan 26, 2022 7.520 8.090 7.150 7.290 1,989,836 +0.16(+2.24%)
Jan 25, 2022 7.290 7.460 6.860 7.130 1,271,508 -0.18(-2.46%)
Jan 24, 2022 7.400 7.426 6.530 7.310 2,364,918 -0.15(-2.01%)
Jan 21, 2022 8.300 8.300 6.690 7.460 3,534,315 -0.76(-9.25%)
Jan 20, 2022 8.680 9.380 8.200 8.220 2,323,070 -0.47(-5.41%)
Jan 19, 2022 9.650 9.750 8.645 8.690 2,156,322 -0.96(-9.95%)
Jan 18, 2022 10.13 10.39 9.600 9.650 1,394,896 -0.78(-7.48%)
Jan 14, 2022 10.43 0 -0.24(-2.25%)
Jan 13, 2022 12.18 12.67 10.57 10.67 1,654,938 -1.59(-12.97%)
Jan 12, 2022 12.75 13.03 12.17 12.26 802,129 -0.44(-3.46%)
Jan 11, 2022 12.32 13.14 11.77 12.70 851,788 +0.40(+3.25%)
Jan 10, 2022 13.00 13.07 11.25 12.30 1,955,551 -0.83(-6.32%)
Jan 07, 2022 14.18 14.49 12.98 13.13 1,082,312 -1.23(-8.57%)
Jan 06, 2022 14.45 14.74 13.82 14.36 954,568 -0.01(-0.07%)
Jan 05, 2022 15.60 15.69 14.26 14.37 1,106,322 -1.40(-8.88%)
Jan 04, 2022 16.26 16.79 15.61 15.77 660,048 -0.50(-3.07%)
Jan 03, 2022 15.30 16.43 14.62 16.27 592,611 +1.39(+9.34%)
Dec 31, 2021 14.75 15.34 14.55 14.88 374,631 +0.15(+1.02%)
Dec 30, 2021 14.86 15.25 14.41 14.73 635,693 +0.00(+0.00%)
Dec 29, 2021 15.01 15.30 14.15 14.73 1,418,732 -0.21(-1.41%)
Dec 28, 2021 16.66 16.84 14.82 14.94 1,773,393 -1.88(-11.18%)
Dec 27, 2021 16.67 17.59 15.93 16.82 1,137,129 +0.15(+0.90%)
Dec 23, 2021 16.70 17.04 16.55 16.67 407,912 -0.02(-0.12%)
Dec 22, 2021 17.50 17.73 16.41 16.69 879,130 -0.77(-4.41%)
Dec 21, 2021 17.10 17.88 17.00 17.46 1,251,190 +0.65(+3.87%)
Dec 20, 2021 16.81 17.86 16.36 16.81 1,645,655 -0.98(-5.51%)
Dec 17, 2021 17.25 18.81 16.55 17.79 8,133,025 +0.18(+1.02%)
Dec 16, 2021 19.38 20.30 17.15 17.61 2,643,540 -1.15(-6.13%)
Dec 15, 2021 18.23 18.90 16.80 18.76 2,346,266 +0.29(+1.57%)
Dec 14, 2021 18.35 18.71 17.64 18.47 1,048,504 -0.29(-1.55%)
Dec 13, 2021 19.66 20.00 18.50 18.76 1,779,409 -0.80(-4.09%)
Dec 10, 2021 17.25 19.81 17.25 19.56 2,085,548 +2.23(+12.87%)
Dec 09, 2021 18.47 19.74 17.08 17.33 1,747,314 -1.27(-6.83%)
Dec 08, 2021 16.50 18.82 16.37 18.60 2,590,083 +2.15(+13.07%)
Dec 07, 2021 15.85 17.40 15.49 16.45 2,538,283 +0.92(+5.92%)
Dec 06, 2021 13.66 15.71 13.40 15.53 2,066,242 +1.82(+13.27%)
Dec 03, 2021 13.65 14.02 13.15 13.71 574,100 -0.09(-0.65%)
Dec 02, 2021 13.49 14.14 12.92 13.80 619,851 +0.30(+2.22%)
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.