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

Lightwave Logic Inc (NQ: LWLG )

3.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.