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

Lightwave Logic Inc (NQ: LWLG )

3.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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 7.380 7.910 856,333 +0.35(+4.63%)
Jun 14, 2023 7.760 7.910 7.460 7.560 810,623 -0.20(-2.58%)
Jun 13, 2023 8.050 8.250 7.660 7.760 722,689 -0.19(-2.33%)
Jun 12, 2023 8.000 8.050 7.390 7.945 1,155,979 +0.00(+0.06%)
Jun 09, 2023 8.950 9.098 7.600 7.940 1,354,036 -0.86(-9.77%)
Jun 08, 2023 8.570 8.995 8.330 8.800 842,087 +0.19(+2.21%)
Jun 07, 2023 8.740 9.180 8.600 8.610 1,335,618 +0.06(+0.70%)
Jun 06, 2023 8.100 8.570 7.850 8.550 1,205,894 +0.51(+6.34%)
Jun 05, 2023 7.730 8.455 7.670 8.040 1,168,190 +0.37(+4.82%)
Jun 02, 2023 7.450 7.720 7.170 7.670 929,118 +0.29(+3.93%)
Jun 01, 2023 7.410 7.460 7.060 7.380 1,138,982 -0.03(-0.40%)
May 31, 2023 7.410 7.510 6.950 7.410 3,827,545 -0.14(-1.85%)
May 30, 2023 6.570 8.150 6.570 7.550 4,365,057 +1.31(+20.99%)
May 26, 2023 5.600 6.350 5.500 6.240 1,481,658 +0.74(+13.45%)
May 25, 2023 5.950 6.700 5.300 5.500 3,736,439 +0.31(+5.97%)
May 24, 2023 5.320 5.340 5.010 5.190 511,056 -0.22(-4.07%)
May 23, 2023 5.300 5.810 5.300 5.410 632,403 +0.11(+2.08%)
May 22, 2023 5.130 5.360 5.010 5.300 669,807 +0.20(+3.92%)
May 19, 2023 5.580 5.690 4.940 5.100 994,562 -0.39(-7.10%)
May 18, 2023 5.210 5.650 5.200 5.490 699,415 +0.29(+5.58%)
May 17, 2023 4.940 5.350 4.790 5.200 746,222 +0.37(+7.66%)
May 16, 2023 4.550 5.090 4.550 4.830 905,730 +0.23(+5.00%)
May 15, 2023 4.000 4.900 3.990 4.600 1,009,564 +0.65(+16.46%)
May 12, 2023 4.300 4.300 3.880 3.950 966,239 -0.35(-8.25%)
May 11, 2023 4.750 4.750 4.150 4.305 812,961 -0.52(-10.68%)
May 10, 2023 4.760 4.840 4.650 4.820 588,121 +0.22(+4.78%)
May 09, 2023 4.650 4.730 4.480 4.600 337,667 -0.10(-2.13%)
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%)
May 01, 2023 4.490 4.534 4.230 4.320 525,367 -0.18(-4.00%)
Apr 28, 2023 4.240 4.620 4.130 4.500 750,554 +0.24(+5.63%)
Apr 27, 2023 4.190 4.260 3.940 4.260 532,770 +0.12(+2.90%)
Apr 26, 2023 4.280 4.360 4.070 4.140 540,961 -0.14(-3.27%)
Apr 25, 2023 4.380 4.460 4.255 4.280 623,566 -0.18(-4.14%)
Apr 24, 2023 4.430 4.520 4.370 4.465 263,048 +0.04(+0.79%)
Apr 21, 2023 4.460 4.520 4.360 4.430 286,371 -0.05(-1.12%)
Apr 20, 2023 4.670 4.720 4.320 4.480 520,162 -0.25(-5.29%)
Apr 19, 2023 4.640 4.818 4.570 4.730 301,979 +0.04(+0.85%)
Apr 18, 2023 4.790 4.820 4.610 4.690 312,892 -0.05(-1.05%)
Apr 17, 2023 4.840 5.030 4.620 4.740 598,949 -0.07(-1.46%)
Apr 14, 2023 5.030 5.040 4.590 4.810 584,903 -0.21(-4.18%)
Apr 13, 2023 4.850 5.080 4.816 5.020 434,835 +0.17(+3.51%)
Apr 12, 2023 4.950 5.160 4.780 4.850 415,103 +0.00(+0.00%)
Apr 11, 2023 4.670 4.870 4.570 4.850 425,550 +0.18(+3.85%)
Apr 10, 2023 4.700 4.755 4.560 4.670 494,253 -0.04(-0.85%)
Apr 06, 2023 4.620 4.790 4.500 4.710 385,912 +0.07(+1.51%)
Apr 05, 2023 4.950 4.950 4.505 4.640 663,870 -0.29(-5.98%)
Apr 04, 2023 5.140 5.140 4.830 4.935 474,949 -0.19(-3.61%)
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.