Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.500 +0.080 (+5.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.410 1.500 1.400 1.500 781,825 +0.08(+5.63%)
Feb 13, 2025 1.520 1.590 1.410 1.420 1,490,740 -0.14(-8.97%)
Feb 12, 2025 1.580 1.580 1.520 1.560 670,212 -0.03(-1.89%)
Feb 11, 2025 1.690 1.710 1.570 1.590 640,491 -0.12(-7.02%)
Feb 10, 2025 1.750 1.770 1.700 1.710 308,074 -0.03(-1.72%)
Feb 07, 2025 1.800 1.800 1.685 1.740 433,824 -0.05(-2.79%)
Feb 06, 2025 1.800 1.850 1.740 1.790 422,998 +0.00(+0.00%)
Feb 05, 2025 1.740 1.800 1.705 1.790 380,656 +0.05(+2.87%)
Feb 04, 2025 1.710 1.755 1.670 1.740 607,975 +0.02(+1.16%)
Feb 03, 2025 1.780 1.784 1.700 1.720 625,315 -0.08(-4.44%)
Jan 31, 2025 1.900 1.950 1.780 1.800 633,006 -0.07(-3.74%)
Jan 30, 2025 1.890 1.950 1.851 1.870 382,837 +0.01(+0.54%)
Jan 29, 2025 1.840 1.880 1.800 1.860 510,831 +0.02(+1.09%)
Jan 28, 2025 1.900 1.900 1.750 1.840 500,737 -0.05(-2.65%)
Jan 27, 2025 1.930 1.930 1.800 1.890 723,377 -0.08(-4.06%)
Jan 24, 2025 1.990 2.025 1.935 1.970 366,392 -0.02(-1.01%)
Jan 23, 2025 1.950 2.013 1.920 1.990 445,434 +0.01(+0.51%)
Jan 22, 2025 1.960 2.070 1.925 1.980 552,330 +0.03(+1.54%)
Jan 21, 2025 1.880 2.040 1.860 1.950 685,217 +0.09(+4.84%)
Jan 17, 2025 1.940 1.950 1.810 1.860 564,519 -0.06(-3.12%)
Jan 16, 2025 2.080 2.080 1.865 1.920 729,044 -0.15(-7.25%)
Jan 15, 2025 2.040 2.080 1.980 2.070 599,418 +0.12(+6.15%)
Jan 14, 2025 1.940 2.000 1.853 1.950 536,641 +0.05(+2.63%)
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%)
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.