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

Lightwave Logic Inc (NQ: LWLG )

4.140 +0.030 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
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.