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

Lightwave Logic Inc (NQ: LWLG )

3.840 -0.170 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
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%)
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%)
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.