Skip to main content

Lightwave Logic Inc (NQ: LWLG )

4.678 +0.218 (+4.90%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.220 4.470 4.200 4.460 801,384 +0.28(+6.70%)
Mar 26, 2024 4.450 4.450 4.160 4.180 678,437 -0.17(-3.91%)
Mar 25, 2024 4.250 4.490 4.240 4.350 1,038,894 +0.20(+4.82%)
Mar 22, 2024 4.300 4.310 4.120 4.150 499,931 -0.12(-2.81%)
Mar 21, 2024 4.280 4.360 4.260 4.270 540,257 +0.02(+0.47%)
Mar 20, 2024 4.110 4.290 4.050 4.250 494,679 +0.13(+3.16%)
Mar 19, 2024 4.060 4.170 4.010 4.120 430,690 +0.01(+0.24%)
Mar 18, 2024 4.150 4.195 4.070 4.110 462,416 +0.02(+0.49%)
Mar 15, 2024 3.970 4.145 3.950 4.090 1,003,071 +0.12(+3.02%)
Mar 14, 2024 4.100 4.150 3.950 3.970 849,211 -0.15(-3.64%)
Mar 13, 2024 4.160 4.290 4.110 4.120 442,367 -0.07(-1.67%)
Mar 12, 2024 4.210 4.250 4.150 4.190 525,635 -0.01(-0.24%)
Mar 11, 2024 4.210 4.330 4.190 4.200 544,240 -0.05(-1.18%)
Mar 08, 2024 4.390 4.450 4.195 4.250 614,968 -0.06(-1.39%)
Mar 07, 2024 4.300 4.360 4.240 4.310 528,408 +0.07(+1.65%)
Mar 06, 2024 4.100 4.290 4.030 4.240 559,099 +0.24(+6.00%)
Mar 05, 2024 4.090 4.090 3.950 4.000 662,466 -0.09(-2.20%)
Mar 04, 2024 4.090 4.180 3.920 4.090 810,260 +0.00(+0.00%)
Mar 01, 2024 4.200 4.360 4.030 4.090 754,095 -0.12(-2.85%)
Feb 29, 2024 4.260 4.330 4.160 4.210 650,585 +0.10(+2.43%)
Feb 28, 2024 4.160 4.200 4.090 4.110 447,828 -0.09(-2.14%)
Feb 27, 2024 4.270 4.300 4.150 4.200 485,246 -0.02(-0.47%)
Feb 26, 2024 4.260 4.320 4.165 4.220 460,869 +0.01(+0.24%)
Feb 23, 2024 4.250 4.340 4.150 4.210 410,005 -0.04(-0.94%)
Feb 22, 2024 4.560 4.560 4.240 4.250 537,136 -0.08(-1.85%)
Feb 21, 2024 4.550 4.600 4.295 4.330 491,935 -0.26(-5.66%)
Feb 20, 2024 4.690 4.785 4.530 4.590 608,849 -0.17(-3.57%)
Feb 16, 2024 4.770 4.800 4.630 4.760 593,622 -0.07(-1.45%)
Feb 15, 2024 4.900 4.900 4.695 4.830 396,453 -0.03(-0.51%)
Feb 14, 2024 4.920 4.920 4.600 4.855 450,170 +0.20(+4.18%)
Feb 13, 2024 4.880 4.960 4.600 4.660 873,087 -0.52(-10.04%)
Feb 12, 2024 5.020 5.295 5.000 5.180 696,747 +0.17(+3.39%)
Feb 09, 2024 4.670 5.060 4.630 5.010 796,571 +0.38(+8.21%)
Feb 08, 2024 4.660 4.730 4.610 4.630 401,253 -0.03(-0.64%)
Feb 07, 2024 4.710 4.760 4.590 4.660 434,123 -0.05(-1.06%)
Feb 06, 2024 4.450 4.860 4.400 4.710 651,306 +0.27(+6.08%)
Feb 05, 2024 4.520 4.520 4.345 4.440 473,983 -0.17(-3.69%)
Feb 02, 2024 4.320 4.655 4.290 4.610 530,090 +0.20(+4.54%)
Feb 01, 2024 4.350 4.455 4.255 4.410 613,892 +0.10(+2.32%)
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%)
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.