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 -0.020 (-0.52%)
Streaming Delayed Price Updated: 11:51 AM 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 (%)
Jan 31, 2024 4.380 4.562 4.310 4.310 755,986 -0.10(-2.27%)
Jan 30, 2024 4.460 4.480 4.360 4.410 400,543 -0.07(-1.56%)
Jan 29, 2024 4.280 4.500 4.190 4.480 481,409 +0.21(+4.92%)
Jan 26, 2024 4.410 4.470 4.260 4.270 379,821 -0.11(-2.51%)
Jan 25, 2024 4.440 4.465 4.329 4.380 465,112 +0.01(+0.23%)
Jan 24, 2024 4.648 4.648 4.340 4.370 542,274 -0.13(-2.89%)
Jan 23, 2024 4.410 4.540 4.370 4.500 638,859 +0.18(+4.17%)
Jan 22, 2024 4.270 4.430 4.220 4.320 730,100 +0.12(+2.86%)
Jan 19, 2024 4.020 4.200 3.950 4.200 874,357 +0.23(+5.79%)
Jan 18, 2024 3.920 4.015 3.870 3.970 734,315 +0.07(+1.79%)
Jan 17, 2024 3.930 3.940 3.830 3.900 801,516 -0.09(-2.26%)
Jan 16, 2024 4.020 4.100 3.820 3.990 1,251,644 -0.11(-2.68%)
Jan 12, 2024 4.340 4.340 4.080 4.100 629,243 -0.10(-2.38%)
Jan 11, 2024 4.300 4.300 4.110 4.200 548,447 -0.07(-1.64%)
Jan 10, 2024 4.370 4.385 4.250 4.270 644,230 -0.12(-2.73%)
Jan 09, 2024 4.530 4.530 4.330 4.390 674,600 -0.22(-4.77%)
Jan 08, 2024 4.410 4.650 4.355 4.610 588,258 +0.21(+4.77%)
Jan 05, 2024 4.350 4.550 4.278 4.400 872,677 -0.02(-0.45%)
Jan 04, 2024 4.410 4.701 4.360 4.420 636,195 +0.01(+0.23%)
Jan 03, 2024 4.520 4.555 4.365 4.410 786,922 -0.19(-4.13%)
Jan 02, 2024 4.930 4.950 4.520 4.600 860,344 -0.38(-7.63%)
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%)
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.