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 (%)
Oct 30, 2020 0.7350 0.7350 0.6450 0.6900 107,900 -0.02(-2.82%)
Oct 29, 2020 0.7340 0.7350 0.7000 0.7100 77,100 -0.02(-2.74%)
Oct 28, 2020 0.7800 0.7800 0.7000 0.7300 226,792 -0.05(-5.81%)
Oct 27, 2020 0.7700 0.7750 0.7500 0.7750 292,213 +0.01(+0.65%)
Oct 26, 2020 0.7400 0.7850 0.7110 0.7700 188,162 +0.03(+4.05%)
Oct 23, 2020 0.7250 0.7400 0.7050 0.7400 118,100 +0.02(+2.07%)
Oct 22, 2020 0.7522 0.7689 0.7200 0.7250 179,040 -0.03(-3.33%)
Oct 21, 2020 0.7580 0.8000 0.7400 0.7500 199,560 -0.01(-1.06%)
Oct 20, 2020 0.7580 0.7750 0.7300 0.7580 193,648 +0.00(+0.00%)
Oct 19, 2020 0.8000 0.8150 0.7250 0.7580 341,515 -0.05(-6.42%)
Oct 16, 2020 0.7350 0.8300 0.7350 0.8100 364,800 +0.08(+10.94%)
Oct 15, 2020 0.6700 0.7490 0.6575 0.7301 449,407 +0.08(+11.47%)
Oct 14, 2020 0.6600 0.6700 0.6365 0.6550 138,299 -0.00(-0.09%)
Oct 13, 2020 0.6850 0.6850 0.6500 0.6556 116,045 -0.00(-0.67%)
Oct 12, 2020 0.6940 0.6940 0.6500 0.6600 126,769 -0.02(-3.37%)
Oct 09, 2020 0.6350 0.7000 0.6300 0.6830 161,700 +0.05(+8.40%)
Oct 08, 2020 0.6800 0.6880 0.6270 0.6301 138,107 -0.04(-5.96%)
Oct 07, 2020 0.6650 0.7000 0.6500 0.6700 128,257 +0.02(+3.08%)
Oct 06, 2020 0.6100 0.6650 0.6100 0.6500 100,317 +0.05(+8.33%)
Oct 05, 2020 0.5725 0.6100 0.5725 0.6000 137,918 +0.03(+4.90%)
Oct 02, 2020 0.5800 0.5860 0.5650 0.5720 95,000 -0.01(-1.38%)
Oct 01, 2020 0.5800 0.5900 0.5610 0.5800 153,341 +0.01(+0.87%)
Sep 30, 2020 0.5820 0.5950 0.5720 0.5750 87,203 -0.02(-2.54%)
Sep 29, 2020 0.5900 0.5990 0.5800 0.5900 93,551 +0.00(+0.00%)
Sep 28, 2020 0.6095 0.6181 0.5870 0.5900 51,741 -0.02(-3.28%)
Sep 25, 2020 0.6150 0.6200 0.5900 0.6100 154,000 +0.01(+0.83%)
Sep 24, 2020 0.6200 0.6210 0.6026 0.6050 105,630 -0.01(-1.63%)
Sep 23, 2020 0.6250 0.6350 0.6020 0.6150 87,469 -0.02(-2.38%)
Sep 22, 2020 0.6300 0.6400 0.6100 0.6300 30,322 +0.00(+0.00%)
Sep 21, 2020 0.6410 0.6410 0.6100 0.6300 105,159 -0.01(-1.72%)
Sep 18, 2020 0.6410 0.6410 0.6220 0.6410 81,200 +0.00(+0.00%)
Sep 17, 2020 0.6300 0.6410 0.6200 0.6410 90,050 +0.01(+1.91%)
Sep 16, 2020 0.6550 0.6550 0.6200 0.6290 123,498 -0.01(-1.72%)
Sep 15, 2020 0.6600 0.6600 0.6400 0.6400 112,650 -0.01(-1.54%)
Sep 14, 2020 0.6450 0.6600 0.6450 0.6500 100,100 +0.00(+0.00%)
Sep 11, 2020 0.6500 0.6690 0.6400 0.6500 278,100 +0.00(+0.00%)
Sep 10, 2020 0.6530 0.6543 0.6400 0.6500 56,695 -0.00(-0.54%)
Sep 09, 2020 0.6600 0.6600 0.6400 0.6535 111,187 -0.01(-0.98%)
Sep 08, 2020 0.6550 0.6650 0.6510 0.6600 74,819 +0.01(+0.76%)
Sep 04, 2020 0.6700 0.6700 0.6510 0.6550 86,400 -0.01(-1.31%)
Sep 03, 2020 0.6700 0.6750 0.6610 0.6637 111,339 -0.01(-0.94%)
Sep 02, 2020 0.6550 0.6700 0.6500 0.6700 101,316 +0.01(+1.52%)
Sep 01, 2020 0.6800 0.6800 0.6600 0.6600 26,676 -0.01(-0.75%)
Aug 31, 2020 0.6600 0.6800 0.6600 0.6650 53,065 -0.01(-1.63%)
Aug 28, 2020 0.6600 0.6800 0.6500 0.6760 43,200 +0.02(+2.27%)
Aug 27, 2020 0.6460 0.6900 0.6450 0.6610 75,101 +0.02(+2.32%)
Aug 26, 2020 0.6555 0.6600 0.6410 0.6460 134,153 -0.01(-0.77%)
Aug 25, 2020 0.6680 0.6750 0.6510 0.6510 156,273 -0.02(-3.20%)
Aug 24, 2020 0.6750 0.6785 0.6700 0.6725 108,735 -0.00(-0.07%)
Aug 21, 2020 0.6800 0.6800 0.6710 0.6730 76,300 -0.01(-0.74%)
Aug 20, 2020 0.6875 0.6950 0.6760 0.6780 85,409 -0.01(-1.02%)
Aug 19, 2020 0.7050 0.7050 0.6820 0.6850 60,403 -0.01(-2.14%)
Aug 18, 2020 0.6940 0.7100 0.6910 0.7000 71,825 +0.00(+0.50%)
Aug 17, 2020 0.7120 0.7120 0.6760 0.6965 93,874 +0.00(+0.22%)
Aug 14, 2020 0.6970 0.6970 0.6720 0.6950 197,300 +0.00(+0.14%)
Aug 13, 2020 0.6970 0.7050 0.6900 0.6940 110,849 -0.01(-1.07%)
Aug 12, 2020 0.7020 0.7100 0.6930 0.7015 120,870 -0.00(-0.07%)
Aug 11, 2020 0.7150 0.7230 0.7020 0.7020 139,872 -0.01(-1.13%)
Aug 10, 2020 0.7180 0.7240 0.7040 0.7100 159,400 -0.00(-0.63%)
Aug 07, 2020 0.7240 0.7250 0.7030 0.7145 74,300 -0.01(-1.31%)
Aug 06, 2020 0.7200 0.7257 0.7100 0.7240 143,378 +0.01(+1.83%)
Aug 05, 2020 0.7215 0.7280 0.7110 0.7110 142,728 -0.00(-0.56%)
Aug 04, 2020 0.7000 0.7190 0.6900 0.7150 143,725 +0.02(+2.14%)
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.