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 )

1.960 +0.130 (+7.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
Nov 01, 2024 3.160 3.230 3.115 3.160 347,520 +0.01(+0.32%)
Oct 31, 2024 3.330 3.370 3.140 3.150 559,367 -0.22(-6.53%)
Oct 30, 2024 3.420 3.525 3.360 3.370 401,309 -0.07(-2.03%)
Oct 29, 2024 3.570 3.570 3.300 3.440 506,291 -0.11(-3.10%)
Oct 28, 2024 3.370 3.570 3.360 3.550 351,182 +0.23(+6.93%)
Oct 25, 2024 3.500 3.595 3.300 3.320 524,235 -0.14(-4.05%)
Oct 24, 2024 3.340 3.499 3.292 3.460 371,462 +0.12(+3.59%)
Oct 23, 2024 3.550 3.550 3.260 3.340 711,867 -0.15(-4.30%)
Oct 22, 2024 4.030 4.090 3.480 3.490 1,147,769 -0.58(-14.25%)
Oct 21, 2024 4.060 4.190 3.830 4.070 1,074,231 +0.01(+0.25%)
Oct 18, 2024 3.980 4.230 3.855 4.060 1,905,884 +0.15(+3.84%)
Oct 17, 2024 3.490 3.920 3.420 3.910 3,077,074 +0.57(+17.07%)
Oct 16, 2024 3.010 3.345 2.956 3.340 1,301,250 +0.38(+12.84%)
Oct 15, 2024 2.910 3.020 2.825 2.960 322,897 +0.05(+1.72%)
Oct 14, 2024 2.980 2.990 2.880 2.910 228,994 -0.05(-1.69%)
Oct 11, 2024 2.900 2.975 2.840 2.960 377,086 +0.04(+1.37%)
Oct 10, 2024 2.660 3.140 2.650 2.920 1,780,662 +0.22(+8.15%)
Oct 09, 2024 2.770 2.790 2.680 2.700 360,701 -0.06(-2.17%)
Oct 08, 2024 2.760 2.795 2.710 2.760 326,268 +0.01(+0.36%)
Oct 07, 2024 2.800 2.800 2.700 2.750 274,515 -0.05(-1.79%)
Oct 04, 2024 2.760 2.840 2.734 2.800 266,208 +0.11(+4.09%)
Oct 03, 2024 2.760 2.790 2.650 2.690 324,592 -0.11(-3.93%)
Oct 02, 2024 2.600 2.805 2.600 2.800 415,999 +0.13(+4.87%)
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.