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 (%)
Nov 30, 2022 7.810 7.990 7.290 7.930 1,084,740 +0.28(+3.66%)
Nov 29, 2022 8.100 8.385 7.640 7.650 568,326 -0.43(-5.32%)
Nov 28, 2022 8.790 8.870 8.020 8.080 613,460 -0.84(-9.42%)
Nov 25, 2022 8.780 8.940 8.570 8.920 145,371 +0.16(+1.83%)
Nov 23, 2022 8.370 8.835 8.350 8.760 390,942 +0.40(+4.78%)
Nov 22, 2022 8.310 8.430 8.020 8.360 294,812 +0.12(+1.46%)
Nov 21, 2022 8.200 8.260 7.730 8.240 435,543 -0.07(-0.84%)
Nov 18, 2022 8.900 9.000 8.030 8.310 535,896 -0.26(-3.03%)
Nov 17, 2022 8.640 8.850 8.310 8.570 607,587 -0.13(-1.49%)
Nov 16, 2022 9.200 9.200 8.510 8.700 536,127 -0.49(-5.33%)
Nov 15, 2022 8.880 9.635 8.780 9.190 742,611 +0.51(+5.88%)
Nov 14, 2022 8.500 8.750 8.110 8.680 546,423 +0.17(+2.00%)
Nov 11, 2022 8.160 8.650 8.040 8.510 607,978 +0.33(+4.03%)
Nov 10, 2022 7.570 8.560 7.570 8.180 1,163,636 +1.15(+16.36%)
Nov 09, 2022 7.310 7.420 6.970 7.030 421,369 -0.46(-6.14%)
Nov 08, 2022 7.500 7.850 7.220 7.490 406,478 +0.06(+0.81%)
Nov 07, 2022 7.240 7.460 6.900 7.430 390,634 +0.19(+2.62%)
Nov 04, 2022 7.620 7.790 6.945 7.240 786,892 -0.22(-2.95%)
Nov 03, 2022 7.410 7.900 7.340 7.460 430,243 -0.06(-0.80%)
Nov 02, 2022 8.110 8.290 7.450 7.520 620,571 -0.67(-8.18%)
Nov 01, 2022 8.580 8.610 8.150 8.190 520,746 -0.28(-3.31%)
Oct 31, 2022 8.260 8.710 8.090 8.470 1,032,247 +0.21(+2.54%)
Oct 28, 2022 7.550 8.370 7.320 8.260 991,936 +0.78(+10.43%)
Oct 27, 2022 7.340 7.690 7.150 7.480 442,433 +0.14(+1.91%)
Oct 26, 2022 7.230 7.720 7.230 7.340 741,980 -0.01(-0.14%)
Oct 25, 2022 6.710 7.400 6.710 7.350 892,590 +0.63(+9.37%)
Oct 24, 2022 6.640 6.870 6.330 6.720 547,381 +0.11(+1.66%)
Oct 21, 2022 6.260 6.670 6.020 6.610 660,836 +0.36(+5.76%)
Oct 20, 2022 6.450 6.770 6.185 6.250 645,644 -0.20(-3.10%)
Oct 19, 2022 6.500 6.600 6.260 6.450 638,010 -0.17(-2.57%)
Oct 18, 2022 6.990 7.090 6.530 6.620 503,005 -0.11(-1.63%)
Oct 17, 2022 6.770 7.080 6.590 6.730 632,022 +0.28(+4.34%)
Oct 14, 2022 7.060 7.075 6.430 6.450 570,455 -0.54(-7.73%)
Oct 13, 2022 6.450 7.200 6.210 6.990 724,241 +0.15(+2.19%)
Oct 12, 2022 6.700 7.040 6.320 6.840 532,722 +0.19(+2.86%)
Oct 11, 2022 6.450 6.960 6.220 6.650 699,054 +0.14(+2.15%)
Oct 10, 2022 6.930 7.000 6.350 6.510 642,231 -0.41(-5.92%)
Oct 07, 2022 7.260 7.390 6.810 6.920 762,759 -0.41(-5.59%)
Oct 06, 2022 7.500 7.790 7.250 7.330 454,103 -0.22(-2.91%)
Oct 05, 2022 7.610 7.680 7.220 7.550 487,952 -0.24(-3.08%)
Oct 04, 2022 7.190 7.960 7.170 7.790 719,853 +0.79(+11.29%)
Oct 03, 2022 7.500 7.570 6.850 7.000 936,367 -0.34(-4.63%)
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%)
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.