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

Lightwave Logic Inc (NQ: LWLG )

3.819 +0.189 (+5.22%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 26, 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 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%)
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.