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 (%)
Jul 31, 2023 6.710 6.930 6.640 6.720 479,809 +0.00(+0.00%)
Jul 28, 2023 6.780 6.830 6.460 6.720 614,212 +0.16(+2.44%)
Jul 27, 2023 7.290 7.300 6.510 6.560 756,692 -0.61(-8.51%)
Jul 26, 2023 7.190 7.400 6.980 7.170 454,524 -0.06(-0.83%)
Jul 25, 2023 7.100 7.340 7.080 7.230 412,867 +0.14(+1.97%)
Jul 24, 2023 7.220 7.310 7.010 7.090 564,315 -0.17(-2.34%)
Jul 21, 2023 7.400 7.590 6.980 7.260 791,347 -0.14(-1.89%)
Jul 20, 2023 7.790 7.890 7.210 7.400 777,111 -0.53(-6.68%)
Jul 19, 2023 8.170 8.400 7.570 7.930 1,067,051 -0.24(-2.94%)
Jul 18, 2023 8.700 9.050 8.139 8.170 1,324,871 -0.48(-5.55%)
Jul 17, 2023 7.730 8.670 7.700 8.650 914,200 +0.76(+9.63%)
Jul 14, 2023 7.800 7.960 7.540 7.890 1,016,693 +0.05(+0.64%)
Jul 13, 2023 7.500 7.890 7.460 7.840 947,238 +0.41(+5.52%)
Jul 12, 2023 7.500 7.640 7.190 7.430 1,036,465 +0.06(+0.81%)
Jul 11, 2023 6.990 7.390 6.950 7.370 507,160 +0.41(+5.89%)
Jul 10, 2023 6.690 6.990 6.560 6.960 537,524 +0.29(+4.35%)
Jul 07, 2023 6.680 6.980 6.645 6.670 484,960 -0.01(-0.15%)
Jul 06, 2023 6.800 6.800 6.530 6.680 607,519 -0.21(-3.05%)
Jul 05, 2023 6.900 6.955 6.710 6.890 393,567 -0.02(-0.29%)
Jul 03, 2023 6.860 7.100 6.760 6.910 343,283 -0.06(-0.86%)
Jun 30, 2023 7.120 7.290 6.950 6.970 595,281 -0.02(-0.29%)
Jun 29, 2023 7.340 7.490 6.940 6.990 656,406 -0.35(-4.77%)
Jun 28, 2023 6.940 7.350 6.830 7.340 510,471 +0.30(+4.26%)
Jun 27, 2023 6.810 7.090 6.640 7.040 437,250 +0.30(+4.45%)
Jun 26, 2023 6.750 7.050 6.650 6.740 468,751 -0.01(-0.15%)
Jun 23, 2023 6.830 6.845 6.500 6.750 1,735,245 -0.18(-2.60%)
Jun 22, 2023 7.160 7.250 6.860 6.930 922,611 -0.28(-3.88%)
Jun 21, 2023 7.730 7.825 7.200 7.210 942,250 -0.73(-9.19%)
Jun 20, 2023 7.730 8.010 7.600 7.940 670,094 +0.23(+2.98%)
Jun 16, 2023 8.050 8.150 7.370 7.710 1,244,111 -0.20(-2.53%)
Jun 15, 2023 7.410 7.950 7.910 856,333 +3.21(+68.30%)
May 08, 2023 4.700 4.775 4.600 4.700 359,424 +0.04(+0.86%)
May 05, 2023 4.510 4.680 4.460 4.660 557,354 +0.21(+4.72%)
May 04, 2023 4.420 4.510 4.350 4.450 303,450 +0.05(+1.14%)
May 03, 2023 4.290 4.490 4.250 4.400 366,364 +0.12(+2.80%)
May 02, 2023 4.350 4.435 4.220 4.280 456,515 -0.04(-0.93%)
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.