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 (%)
Dec 29, 2023 5.320 5.320 4.800 4.980 852,726 -0.36(-6.74%)
Dec 28, 2023 5.600 5.620 5.280 5.340 1,012,473 -0.19(-3.44%)
Dec 27, 2023 5.590 5.680 5.470 5.530 587,973 -0.08(-1.43%)
Dec 26, 2023 5.420 5.655 5.370 5.610 519,365 +0.21(+3.89%)
Dec 22, 2023 5.410 5.500 5.270 5.400 407,144 +0.14(+2.66%)
Dec 21, 2023 5.250 5.440 5.135 5.260 495,172 +0.09(+1.74%)
Dec 20, 2023 5.550 5.690 5.150 5.170 976,304 -0.42(-7.51%)
Dec 19, 2023 5.140 5.650 5.118 5.590 1,124,633 +0.52(+10.26%)
Dec 18, 2023 5.230 5.247 4.929 5.070 727,255 -0.18(-3.43%)
Dec 15, 2023 5.320 5.525 5.230 5.250 1,432,336 -0.01(-0.19%)
Dec 14, 2023 5.190 5.450 5.150 5.260 907,143 +0.19(+3.75%)
Dec 13, 2023 4.830 5.070 4.620 5.070 922,942 +0.29(+6.07%)
Dec 12, 2023 4.700 4.835 4.575 4.780 647,476 +0.06(+1.27%)
Dec 11, 2023 5.000 5.000 4.620 4.720 906,351 -0.31(-6.16%)
Dec 08, 2023 4.690 5.060 4.675 5.030 807,027 +0.33(+7.02%)
Dec 07, 2023 5.060 5.110 4.630 4.700 963,997 -0.26(-5.24%)
Dec 06, 2023 4.530 5.320 4.490 4.960 1,672,215 +0.52(+11.71%)
Dec 05, 2023 4.580 4.590 4.271 4.440 1,009,134 -0.15(-3.27%)
Dec 04, 2023 4.160 4.640 4.145 4.590 1,186,177 +0.46(+11.14%)
Dec 01, 2023 3.980 4.140 3.790 4.130 1,092,986 +0.15(+3.77%)
Nov 30, 2023 4.200 4.210 3.970 3.980 1,007,183 -0.19(-4.56%)
Nov 29, 2023 4.130 4.280 4.095 4.170 752,045 +0.04(+0.97%)
Nov 28, 2023 4.270 4.270 4.120 4.130 402,910 -0.14(-3.28%)
Nov 27, 2023 4.300 4.355 4.265 4.270 310,923 -0.06(-1.39%)
Nov 24, 2023 4.390 4.466 4.320 4.330 193,970 -0.04(-0.92%)
Nov 22, 2023 4.330 4.430 4.310 4.370 373,177 +0.05(+1.16%)
Nov 21, 2023 4.540 4.545 4.295 4.320 535,795 -0.25(-5.47%)
Nov 20, 2023 4.600 4.735 4.550 4.570 325,723 -0.10(-2.14%)
Nov 17, 2023 4.570 4.690 4.460 4.670 505,594 +0.13(+2.86%)
Nov 16, 2023 4.760 4.760 4.460 4.540 281,861 -0.15(-3.20%)
Nov 15, 2023 4.750 4.850 4.650 4.690 487,680 -0.06(-1.26%)
Nov 14, 2023 4.800 4.850 4.580 4.750 575,087 +0.18(+3.94%)
Nov 13, 2023 4.630 4.700 4.550 4.570 515,045 -0.12(-2.56%)
Nov 10, 2023 4.280 4.710 4.230 4.690 659,675 +0.39(+9.07%)
Nov 09, 2023 4.460 4.550 4.270 4.300 475,889 -0.15(-3.37%)
Nov 08, 2023 4.600 4.640 4.405 4.450 481,983 -0.21(-4.51%)
Nov 07, 2023 4.690 4.690 4.550 4.660 348,294 +0.04(+0.87%)
Nov 06, 2023 4.900 4.900 4.575 4.620 471,965 -0.22(-4.55%)
Nov 03, 2023 4.650 4.890 4.650 4.840 555,025 +0.31(+6.84%)
Nov 02, 2023 4.620 4.770 4.435 4.530 560,370 -0.03(-0.66%)
Nov 01, 2023 4.530 4.570 4.410 4.560 479,862 +0.03(+0.66%)
Oct 31, 2023 4.530 4.620 4.385 4.530 407,668 +0.01(+0.22%)
Oct 30, 2023 4.820 4.960 4.490 4.520 664,504 -0.26(-5.44%)
Oct 27, 2023 4.730 4.880 4.680 4.780 448,410 +0.12(+2.58%)
Oct 26, 2023 4.700 4.930 4.600 4.660 549,391 -0.06(-1.27%)
Oct 25, 2023 4.760 4.810 4.680 4.720 371,305 -0.08(-1.67%)
Oct 24, 2023 4.680 4.820 4.590 4.800 519,717 +0.29(+6.43%)
Oct 23, 2023 4.300 4.580 4.220 4.510 543,128 +0.17(+3.92%)
Oct 20, 2023 4.630 4.630 4.320 4.340 885,038 -0.27(-5.86%)
Oct 19, 2023 4.600 4.720 4.530 4.610 457,460 +0.00(+0.00%)
Oct 18, 2023 4.790 4.790 4.600 4.610 448,197 -0.25(-5.14%)
Oct 17, 2023 4.710 4.915 4.645 4.860 470,723 +0.09(+1.89%)
Oct 16, 2023 4.560 4.800 4.580 4.770 412,308 +0.21(+4.61%)
Oct 13, 2023 4.790 4.790 4.510 4.560 526,996 -0.24(-5.00%)
Oct 12, 2023 4.930 4.980 4.720 4.800 456,885 -0.13(-2.64%)
Oct 11, 2023 5.160 5.240 4.830 4.930 461,220 -0.17(-3.33%)
Oct 10, 2023 4.920 5.217 4.840 5.100 540,411 +0.23(+4.72%)
Oct 09, 2023 4.850 4.960 4.720 4.870 603,148 -0.05(-1.02%)
Oct 06, 2023 4.470 5.000 4.470 4.920 612,100 +0.39(+8.61%)
Oct 05, 2023 4.440 4.550 4.340 4.530 492,437 +0.19(+4.38%)
Oct 04, 2023 4.200 4.370 4.170 4.340 777,633 +0.16(+3.83%)
Oct 03, 2023 4.220 4.430 4.110 4.180 982,754 -0.05(-1.18%)
Oct 02, 2023 4.470 4.490 4.210 4.230 747,385 -0.24(-5.37%)
Sep 29, 2023 4.500 4.655 4.370 4.470 753,398 +0.02(+0.45%)
Sep 28, 2023 4.730 4.770 4.410 4.450 943,298 -0.33(-6.90%)
Sep 27, 2023 4.840 4.900 4.600 4.780 544,131 -0.01(-0.21%)
Sep 26, 2023 4.860 4.950 4.750 4.790 581,984 -0.10(-2.04%)
Sep 25, 2023 4.770 4.890 4.835 4.890 699,324 +0.12(+2.52%)
Sep 22, 2023 4.830 4.950 4.740 4.770 599,941 -0.04(-0.83%)
Sep 21, 2023 5.010 5.040 4.795 4.810 648,643 -0.25(-4.94%)
Sep 20, 2023 5.100 5.400 5.050 5.060 592,411 +0.02(+0.40%)
Sep 19, 2023 5.120 5.140 5.010 5.040 553,500 -0.10(-1.95%)
Sep 18, 2023 5.220 5.260 5.065 5.140 458,850 -0.09(-1.72%)
Sep 15, 2023 5.460 5.460 5.120 5.230 929,698 -0.22(-4.04%)
Sep 14, 2023 5.600 5.688 5.430 5.450 551,513 -0.07(-1.27%)
Sep 13, 2023 5.390 5.640 5.350 5.520 575,638 +0.12(+2.22%)
Sep 12, 2023 5.470 5.600 5.365 5.400 357,081 -0.11(-2.00%)
Sep 11, 2023 5.620 5.700 5.475 5.510 450,221 -0.12(-2.13%)
Sep 08, 2023 5.880 5.960 5.630 5.630 462,569 -0.23(-3.92%)
Sep 07, 2023 5.790 5.940 5.530 5.860 610,427 -0.03(-0.51%)
Sep 06, 2023 6.050 6.100 5.860 5.890 429,177 -0.18(-2.97%)
Sep 05, 2023 6.000 6.150 5.920 6.070 516,318 +0.05(+0.83%)
Sep 01, 2023 6.330 6.600 5.980 6.020 749,320 -0.29(-4.60%)
Aug 31, 2023 6.570 6.790 6.250 6.310 887,260 -0.23(-3.52%)
Aug 30, 2023 6.640 6.740 6.500 6.540 466,385 -0.01(-0.15%)
Aug 29, 2023 6.750 6.830 6.520 6.550 297,113 -0.20(-2.96%)
Aug 28, 2023 6.730 6.820 6.620 6.750 283,440 +0.07(+1.05%)
Aug 25, 2023 6.390 6.692 6.360 6.680 545,844 +0.30(+4.70%)
Aug 24, 2023 7.020 7.020 6.380 6.380 633,428 -0.56(-8.07%)
Aug 23, 2023 6.660 6.990 6.610 6.940 392,647 +0.30(+4.52%)
Aug 22, 2023 7.040 7.050 6.550 6.640 327,467 -0.21(-3.07%)
Aug 21, 2023 6.800 6.910 6.590 6.850 328,692 +0.09(+1.33%)
Aug 18, 2023 6.230 6.830 6.210 6.760 574,794 +0.37(+5.79%)
Aug 17, 2023 6.540 6.650 6.340 6.390 688,975 -0.13(-1.99%)
Aug 16, 2023 6.560 6.600 6.310 6.520 580,602 -0.09(-1.36%)
Aug 15, 2023 6.880 7.050 6.610 6.610 396,229 -0.28(-4.06%)
Aug 14, 2023 6.610 6.920 6.410 6.890 450,716 +0.20(+2.99%)
Aug 11, 2023 6.510 7.015 6.488 6.690 548,991 +0.08(+1.21%)
Aug 10, 2023 6.500 6.675 6.410 6.610 667,930 +0.16(+2.48%)
Aug 09, 2023 6.610 6.610 6.340 6.450 628,049 -0.13(-1.98%)
Aug 08, 2023 6.400 6.660 6.310 6.580 602,382 +0.07(+1.08%)
Aug 07, 2023 6.530 6.570 6.360 6.510 431,200 +0.02(+0.31%)
Aug 04, 2023 6.380 6.760 6.350 6.490 376,187 +0.10(+1.56%)
Aug 03, 2023 6.350 6.500 6.210 6.390 458,353 -0.06(-0.93%)
Aug 02, 2023 6.550 6.550 6.270 6.450 528,909 -0.23(-3.44%)
Aug 01, 2023 6.720 6.735 6.420 6.680 384,361 -0.04(-0.60%)
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%)
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%)
Apr 03, 2023 5.200 5.265 4.919 5.120 457,499 -0.11(-2.10%)
Mar 31, 2023 5.040 5.280 4.990 5.230 630,314 +0.22(+4.39%)
Mar 30, 2023 5.080 5.160 4.930 5.010 376,997 +0.02(+0.40%)
Mar 29, 2023 4.855 5.025 4.700 4.990 533,872 +0.33(+7.08%)
Mar 28, 2023 4.720 4.900 4.603 4.660 427,752 -0.09(-1.89%)
Mar 27, 2023 4.720 4.810 4.540 4.750 639,955 +0.18(+3.94%)
Mar 24, 2023 4.480 4.615 4.370 4.570 494,552 -0.01(-0.22%)
Mar 23, 2023 4.580 4.790 4.470 4.580 561,809 +0.06(+1.33%)
Mar 22, 2023 4.620 4.870 4.510 4.520 635,130 -0.10(-2.16%)
Mar 21, 2023 4.330 4.650 4.300 4.620 870,258 +0.37(+8.71%)
Mar 20, 2023 4.750 4.760 4.200 4.250 1,278,435 -0.41(-8.80%)
Mar 17, 2023 5.120 5.120 4.650 4.660 973,623 -0.56(-10.73%)
Mar 16, 2023 4.990 5.300 4.900 5.220 654,095 +0.14(+2.76%)
Mar 15, 2023 5.010 5.115 4.850 5.080 715,426 -0.10(-1.93%)
Mar 14, 2023 5.380 5.560 5.060 5.180 456,066 +0.04(+0.78%)
Mar 13, 2023 4.940 5.340 4.900 5.140 540,052 -0.09(-1.72%)
Mar 10, 2023 5.440 5.460 4.940 5.230 960,399 -0.26(-4.74%)
Mar 09, 2023 5.750 5.920 5.400 5.490 646,561 -0.29(-5.02%)
Mar 08, 2023 5.570 5.890 5.545 5.780 342,984 +0.22(+3.96%)
Mar 07, 2023 6.090 6.270 5.510 5.560 560,887 -0.57(-9.30%)
Mar 06, 2023 6.120 6.340 5.960 6.130 630,167 -0.05(-0.81%)
Mar 03, 2023 5.780 6.310 5.640 6.180 616,173 +0.46(+8.04%)
Mar 02, 2023 5.240 5.740 5.220 5.720 552,887 +0.39(+7.32%)
Mar 01, 2023 6.000 6.005 5.310 5.330 546,519 -0.57(-9.66%)
Feb 28, 2023 5.550 6.040 5.511 5.900 738,965 +0.34(+6.12%)
Feb 27, 2023 5.540 5.720 5.410 5.560 479,358 +0.20(+3.73%)
Feb 24, 2023 5.570 5.650 5.310 5.360 581,416 -0.41(-7.11%)
Feb 23, 2023 5.780 5.860 5.570 5.770 328,281 +0.07(+1.23%)
Feb 22, 2023 5.620 5.810 5.450 5.700 489,774 +0.12(+2.15%)
Feb 21, 2023 5.850 5.905 5.500 5.580 609,973 -0.44(-7.31%)
Feb 17, 2023 6.010 6.070 5.810 6.020 292,373 +0.02(+0.33%)
Feb 16, 2023 6.090 6.280 5.930 6.000 350,046 -0.29(-4.61%)
Feb 15, 2023 6.170 6.320 5.930 6.290 362,083 +0.21(+3.45%)
Feb 14, 2023 5.790 6.240 5.690 6.080 472,088 +0.27(+4.65%)
Feb 13, 2023 5.800 5.980 5.600 5.810 292,731 -0.02(-0.34%)
Feb 10, 2023 5.800 5.960 5.620 5.830 515,457 -0.04(-0.68%)
Feb 09, 2023 6.180 6.360 5.840 5.870 346,381 -0.24(-3.93%)
Feb 08, 2023 6.340 6.370 6.040 6.110 514,192 -0.21(-3.32%)
Feb 07, 2023 6.680 6.825 6.150 6.320 876,040 -0.48(-7.06%)
Feb 06, 2023 7.090 7.130 6.680 6.800 569,249 -0.35(-4.90%)
Feb 03, 2023 6.950 7.450 6.850 7.150 685,376 +0.01(+0.14%)
Feb 02, 2023 6.620 7.445 6.620 7.140 935,242 +0.59(+9.01%)
Feb 01, 2023 6.350 6.640 6.150 6.550 680,696 +0.26(+4.13%)
Jan 31, 2023 6.030 6.410 6.020 6.290 852,579 +0.28(+4.66%)
Jan 30, 2023 6.090 6.310 5.970 6.010 616,143 -0.12(-1.96%)
Jan 27, 2023 5.820 6.280 5.780 6.130 422,438 +0.25(+4.25%)
Jan 26, 2023 6.220 6.350 5.790 5.880 345,023 -0.24(-3.92%)
Jan 25, 2023 6.020 6.130 5.670 6.120 482,044 -0.07(-1.13%)
Jan 24, 2023 6.200 6.410 6.160 6.190 363,922 -0.06(-0.96%)
Jan 23, 2023 5.990 6.265 5.852 6.250 391,792 +0.26(+4.34%)
Jan 20, 2023 5.910 6.080 5.680 5.990 432,744 +0.20(+3.45%)
Jan 19, 2023 5.850 5.940 5.480 5.790 626,894 -0.20(-3.34%)
Jan 18, 2023 6.380 6.600 5.924 5.990 716,643 -0.38(-5.97%)
Jan 17, 2023 6.210 6.480 6.050 6.370 657,608 +0.23(+3.75%)
Jan 13, 2023 5.630 6.200 5.590 6.140 497,329 +0.40(+6.97%)
Jan 12, 2023 5.800 5.910 5.320 5.740 833,060 +0.00(+0.00%)
Jan 11, 2023 5.420 5.895 5.290 5.740 1,053,454 +0.40(+7.49%)
Jan 10, 2023 4.820 5.350 4.660 5.340 884,127 +0.56(+11.72%)
Jan 09, 2023 4.260 4.850 4.260 4.780 649,415 +0.53(+12.47%)
Jan 06, 2023 4.150 4.270 4.030 4.250 726,637 +0.10(+2.41%)
Jan 05, 2023 4.440 4.450 4.120 4.150 587,830 -0.30(-6.74%)
Jan 04, 2023 4.650 4.710 4.260 4.450 993,069 -0.08(-1.77%)
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.