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

Lightwave Logic Inc (NQ: LWLG )

4.110 +0.150 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.