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

Lightwave Logic, Inc. - Common Stock (NQ: LWLG )

1.900 -0.040 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2025 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 13, 2025 1.860 1.915 1.805 1.900 906,148 -0.04(-2.06%)
Jan 10, 2025 1.850 1.985 1.680 1.940 2,823,575 -0.27(-12.22%)
Jan 08, 2025 2.310 2.340 2.174 2.210 577,646 -0.13(-5.56%)
Jan 07, 2025 2.370 2.470 2.330 2.340 570,097 -0.03(-1.27%)
Jan 06, 2025 2.440 2.580 2.340 2.370 855,043 -0.05(-2.07%)
Jan 03, 2025 2.180 2.480 2.180 2.420 1,406,392 +0.26(+12.04%)
Jan 02, 2025 2.190 2.420 2.125 2.160 1,424,343 +0.06(+2.86%)
Dec 31, 2024 2.100 0 +0.01(+0.48%)
Dec 30, 2024 2.040 2.120 1.990 2.090 765,722 +0.04(+1.95%)
Dec 27, 2024 2.090 2.100 1.980 2.050 675,253 -0.07(-3.30%)
Dec 26, 2024 2.160 2.170 2.010 2.120 762,855 -0.02(-0.93%)
Dec 24, 2024 2.050 2.150 1.980 2.140 742,900 +0.08(+3.88%)
Dec 23, 2024 1.960 2.240 1.952 2.060 1,051,858 +0.10(+5.10%)
Dec 20, 2024 1.800 2.075 1.794 1.960 1,418,217 +0.10(+5.38%)
Dec 19, 2024 1.950 2.040 1.825 1.860 1,060,438 -0.07(-3.63%)
Dec 18, 2024 2.130 2.320 1.900 1.930 2,050,418 -0.18(-8.53%)
Dec 17, 2024 2.250 2.350 2.070 2.110 901,511 -0.11(-4.95%)
Dec 16, 2024 2.020 2.425 1.940 2.220 1,923,879 +0.23(+11.56%)
Dec 13, 2024 1.860 1.990 1.820 1.990 1,139,436 +0.21(+11.80%)
Dec 12, 2024 1.950 2.005 1.750 1.780 1,742,853 -0.19(-9.41%)
Dec 11, 2024 2.620 2.705 1.760 1.965 4,401,129 -0.68(-25.85%)
Dec 10, 2024 2.760 2.790 2.650 2.650 475,966 -0.15(-5.36%)
Dec 09, 2024 2.850 2.870 2.775 2.800 434,888 -0.01(-0.36%)
Dec 06, 2024 2.680 2.830 2.680 2.810 508,955 +0.19(+7.25%)
Dec 05, 2024 2.720 2.785 2.620 2.620 540,015 -0.15(-5.42%)
Dec 04, 2024 2.690 2.780 2.660 2.770 403,809 +0.10(+3.75%)
Dec 03, 2024 2.780 2.780 2.645 2.670 580,249 -0.12(-4.30%)
Dec 02, 2024 2.870 2.940 2.760 2.790 720,643 -0.08(-2.79%)
Nov 29, 2024 2.850 2.980 2.850 2.870 422,664 +0.07(+2.50%)
Nov 27, 2024 2.740 2.920 2.740 2.800 552,866 +0.08(+2.94%)
Nov 26, 2024 2.790 2.890 2.715 2.720 757,784 -0.10(-3.55%)
Nov 25, 2024 2.960 3.060 2.820 2.820 3,073,317 -0.16(-5.37%)
Nov 22, 2024 2.870 3.025 2.710 2.980 593,151 +0.13(+4.75%)
Nov 21, 2024 2.770 2.950 2.770 2.845 653,090 +0.08(+2.71%)
Nov 20, 2024 2.940 2.970 2.655 2.770 718,450 -0.18(-6.10%)
Nov 19, 2024 2.810 2.960 2.760 2.950 579,161 +0.08(+2.79%)
Nov 18, 2024 2.940 3.000 2.800 2.870 904,457 -0.01(-0.35%)
Nov 15, 2024 2.930 3.065 2.850 2.880 953,596 +0.00(+0.17%)
Nov 14, 2024 3.030 3.089 2.870 2.875 878,369 -0.08(-2.87%)
Nov 13, 2024 3.330 3.430 2.795 2.960 2,268,253 -0.74(-20.00%)
Nov 12, 2024 3.850 3.880 3.650 3.700 649,238 -0.19(-4.88%)
Nov 11, 2024 3.780 3.900 3.645 3.890 757,354 +0.15(+4.01%)
Nov 08, 2024 3.530 3.765 3.376 3.740 668,326 +0.20(+5.65%)
Nov 07, 2024 3.620 3.625 3.310 3.540 677,407 -0.08(-2.21%)
Nov 06, 2024 3.550 3.670 3.360 3.620 1,015,125 +0.23(+6.78%)
Nov 05, 2024 3.150 3.390 3.105 3.390 559,048 +0.24(+7.62%)
Nov 04, 2024 3.130 3.172 3.100 3.150 372,359 -0.01(-0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.