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

Lightwave Logic Inc (OP: LWLG )

13.00 UNCHANGED
Last Price Updated: 8:38 AM EST, Feb 17, 2022 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 (%)
May 31, 2016 0.5975 0.6300 0.5975 0.6000 121,093 +0.02(+2.56%)
May 27, 2016 0.5850 0.5850 0.5850 0 +0.01(+1.74%)
May 26, 2016 0.5600 0.5750 0.5500 0.5750 21,625 +0.01(+0.88%)
May 25, 2016 0.5700 0.5700 0.5600 0.5700 13,625 +0.01(+0.88%)
May 24, 2016 0.5700 0.5700 0.5450 0.5650 17,450 +0.01(+1.80%)
May 23, 2016 0.5400 0.5606 0.5400 0.5550 53,736 -0.00(-0.88%)
May 20, 2016 0.5500 0.5599 0.5250 0.5599 67,750 +0.01(+1.80%)
May 19, 2016 0.5700 0.5700 0.5500 0.5500 5,065 -0.02(-3.51%)
May 18, 2016 0.5325 0.5700 0.5325 0.5700 9,762 +0.02(+3.64%)
May 17, 2016 0.5300 0.5625 0.5300 0.5500 26,193 +0.02(+3.31%)
May 16, 2016 0.5120 0.5325 0.5120 0.5324 2,835 +0.01(+2.38%)
May 13, 2016 0.5200 0.5200 0.5120 0.5200 16,200 +0.00(+0.00%)
May 12, 2016 0.5350 0.5400 0.5000 0.5200 94,003 -0.02(-3.70%)
May 11, 2016 0.5600 0.5600 0.5400 0.5400 13,900 -0.02(-3.57%)
May 10, 2016 0.5600 0.5675 0.5493 0.5600 54,400 -0.04(-6.65%)
May 09, 2016 0.5550 0.5999 0.5500 0.5999 64,048 -0.01(-1.64%)
May 06, 2016 0.5700 0.6099 0.5700 0.6099 15,215 +0.01(+0.83%)
May 05, 2016 0.6200 0.6225 0.5800 0.6049 113,117 -0.02(-2.44%)
May 04, 2016 0.6210 0.6300 0.6110 0.6200 63,588 -0.01(-0.80%)
May 03, 2016 0.6151 0.6300 0.6151 0.6250 40,840 +0.01(+1.61%)
May 02, 2016 0.6300 0.6300 0.6151 0.6151 33,339 -0.00(-0.79%)
Apr 29, 2016 0.6160 0.6201 0.6160 0.6200 58,600 +0.00(+0.65%)
Apr 28, 2016 0.6151 0.6250 0.6151 0.6160 45,623 +0.00(+0.15%)
Apr 27, 2016 0.6151 0.6180 0.6151 0.6151 18,000 -0.00(-0.48%)
Apr 26, 2016 0.6410 0.6500 0.6151 0.6180 56,064 -0.03(-4.03%)
Apr 25, 2016 0.6100 0.6799 0.5900 0.6440 127,722 +0.02(+3.87%)
Apr 22, 2016 0.6000 0.6200 0.6000 0.6200 37,719 +0.00(+0.00%)
Apr 21, 2016 0.5800 0.6200 0.5800 0.6200 113,624 +0.06(+9.73%)
Apr 20, 2016 0.5520 0.5990 0.5500 0.5650 105,903 +0.02(+2.75%)
Apr 19, 2016 0.5568 0.5600 0.5420 0.5499 108,363 -0.01(-0.92%)
Apr 18, 2016 0.5651 0.5740 0.5500 0.5550 56,810 -0.01(-2.63%)
Apr 15, 2016 0.5800 0.5800 0.5700 0.5700 39,921 -0.01(-1.71%)
Apr 14, 2016 0.6000 0.6000 0.5701 0.5799 62,293 -0.01(-1.88%)
Apr 13, 2016 0.6000 0.6100 0.5910 0.5910 7,200 -0.03(-4.68%)
Apr 12, 2016 0.6000 0.6200 0.6000 0.6200 12,269 +0.02(+3.33%)
Apr 11, 2016 0.5999 0.6200 0.5850 0.6000 100,088 +0.00(+0.00%)
Apr 08, 2016 0.5850 0.6000 0.5850 0.6000 29,300 +0.00(+0.00%)
Apr 07, 2016 0.5900 0.6000 0.5850 0.6000 27,300 +0.00(+0.02%)
Apr 06, 2016 0.5900 0.6000 0.5850 0.5999 44,400 +0.01(+1.68%)
Apr 05, 2016 0.5900 0.5901 0.5900 0.5900 16,650 -0.02(-2.48%)
Apr 04, 2016 0.6200 0.6200 0.5900 0.6050 5,786 +0.00(+0.00%)
Apr 01, 2016 0.6200 0.6200 0.5850 0.6050 24,550 +0.00(+0.41%)
Mar 31, 2016 0.6000 0.6200 0.5850 0.6025 86,691 +0.00(+0.42%)
Mar 30, 2016 0.5950 0.6000 0.5950 0.6000 11,465 -0.00(-0.41%)
Mar 29, 2016 0.5900 0.6100 0.5900 0.6025 24,072 +0.01(+2.12%)
Mar 28, 2016 0.5850 0.5950 0.5850 0.5900 6,000 -0.01(-0.84%)
Mar 24, 2016 0.5950 0.5950 0.5950 0 +0.01(+1.71%)
Mar 23, 2016 0.5800 0.6200 0.5800 0.5850 104,787 -0.03(-4.10%)
Mar 22, 2016 0.6110 0.6200 0.5901 0.6100 32,570 +0.00(+0.00%)
Mar 21, 2016 0.6200 0.6200 0.5702 0.6100 65,755 +0.02(+3.39%)
Mar 18, 2016 0.5700 0.6060 0.5700 0.5900 32,311 -0.01(-1.67%)
Mar 17, 2016 0.6100 0.6190 0.6000 0.6000 79,178 -0.01(-1.64%)
Mar 16, 2016 0.5700 0.6250 0.5700 0.6100 79,687 +0.02(+3.39%)
Mar 15, 2016 0.5900 0.5950 0.5900 0.5900 37,650 -0.01(-0.84%)
Mar 14, 2016 0.5950 0.5950 0.5800 0.5950 70,374 +0.00(+0.25%)
Mar 11, 2016 0.5899 0.5950 0.5800 0.5935 39,000 +0.00(+0.59%)
Mar 10, 2016 0.5800 0.5925 0.5800 0.5900 67,405 +0.01(+1.72%)
Mar 09, 2016 0.5825 0.5825 0.5700 0.5800 62,334 +0.01(+1.75%)
Mar 08, 2016 0.6000 0.6000 0.5700 0.5700 6,000 -0.03(-5.00%)
Mar 07, 2016 0.6000 0.6112 0.5650 0.6000 80,616 +0.00(+0.00%)
Mar 04, 2016 0.6299 0.6299 0.5800 0.6000 48,297 -0.03(-4.75%)
Mar 03, 2016 0.6195 0.6300 0.5925 0.6299 49,600 +0.01(+1.66%)
Mar 02, 2016 0.6000 0.6196 0.5701 0.6196 100,891 +0.05(+8.68%)
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.