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

Lightwave Logic Inc (NQ: LWLG )

2.731 +0.061 (+2.28%)
Streaming Delayed Price Updated: 2:13 PM EDT, Oct 2, 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 01, 2024 2.770 2.770 2.575 2.670 689,738 -0.09(-3.26%)
Sep 30, 2024 2.950 2.985 2.710 2.760 757,408 -0.19(-6.44%)
Sep 27, 2024 2.930 2.970 2.890 2.950 424,964 +0.09(+3.15%)
Sep 26, 2024 2.960 2.975 2.800 2.860 510,836 -0.06(-2.05%)
Sep 25, 2024 3.020 3.060 2.870 2.920 516,220 -0.10(-3.31%)
Sep 24, 2024 2.910 3.100 2.890 3.020 852,828 +0.18(+6.34%)
Sep 23, 2024 2.800 2.900 2.714 2.840 739,688 +0.07(+2.53%)
Sep 20, 2024 2.800 2.820 2.730 2.770 1,030,100 -0.03(-1.07%)
Sep 19, 2024 2.860 2.860 2.720 2.800 418,185 +0.08(+2.94%)
Sep 18, 2024 2.670 2.915 2.670 2.720 596,106 +0.02(+0.74%)
Sep 17, 2024 2.600 2.755 2.600 2.700 531,865 +0.15(+5.88%)
Sep 16, 2024 2.660 2.679 2.520 2.550 572,123 -0.12(-4.49%)
Sep 13, 2024 2.710 2.780 2.650 2.670 610,453 +0.03(+1.14%)
Sep 12, 2024 2.630 2.670 2.580 2.640 540,519 +0.03(+1.15%)
Sep 11, 2024 2.560 2.670 2.510 2.610 605,373 +0.05(+1.95%)
Sep 10, 2024 2.550 2.640 2.540 2.560 675,004 +0.01(+0.39%)
Sep 09, 2024 2.600 2.615 2.520 2.550 524,330 -0.05(-1.92%)
Sep 06, 2024 2.660 2.700 2.555 2.600 434,157 -0.06(-2.26%)
Sep 05, 2024 2.700 2.790 2.635 2.660 318,190 -0.02(-0.75%)
Sep 04, 2024 2.680 2.750 2.620 2.680 373,086 -0.03(-1.11%)
Sep 03, 2024 2.980 2.980 2.680 2.710 430,178 -0.24(-8.14%)
Aug 30, 2024 2.950 3.030 2.880 2.950 551,085 +0.03(+1.03%)
Aug 29, 2024 2.870 3.060 2.850 2.920 478,822 +0.07(+2.46%)
Aug 28, 2024 2.860 2.895 2.780 2.850 399,639 -0.02(-0.70%)
Aug 27, 2024 2.890 2.940 2.800 2.870 452,831 -0.04(-1.37%)
Aug 26, 2024 2.920 2.970 2.825 2.910 669,836 +0.02(+0.69%)
Aug 23, 2024 2.690 2.920 2.690 2.890 474,524 +0.21(+7.84%)
Aug 22, 2024 2.700 2.790 2.670 2.680 376,261 -0.06(-2.19%)
Aug 21, 2024 2.570 2.740 2.520 2.740 555,626 +0.17(+6.61%)
Aug 20, 2024 2.650 2.695 2.520 2.570 526,268 -0.08(-3.02%)
Aug 19, 2024 2.770 2.780 2.580 2.650 592,000 -0.12(-4.33%)
Aug 16, 2024 2.800 2.890 2.750 2.770 569,465 -0.02(-0.72%)
Aug 15, 2024 2.800 2.895 2.700 2.790 494,871 +0.13(+4.89%)
Aug 14, 2024 2.800 2.855 2.625 2.660 439,300 -0.11(-3.97%)
Aug 13, 2024 2.580 2.810 2.535 2.770 679,530 +0.24(+9.49%)
Aug 12, 2024 2.850 2.850 2.500 2.530 1,337,564 -0.25(-8.99%)
Aug 09, 2024 2.740 2.880 2.700 2.780 526,143 +0.04(+1.46%)
Aug 08, 2024 2.830 2.830 2.710 2.740 664,531 -0.01(-0.36%)
Aug 07, 2024 2.830 2.915 2.690 2.750 588,127 -0.07(-2.48%)
Aug 06, 2024 2.910 2.940 2.745 2.820 747,840 +0.00(+0.00%)
Aug 05, 2024 2.660 2.920 2.561 2.820 861,438 -0.07(-2.42%)
Aug 02, 2024 3.070 3.100 2.860 2.890 1,019,836 -0.27(-8.54%)
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.