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 (%)
Jul 31, 2015 0.6000 0.6100 0.5900 0.6100 41,161 +0.02(+2.52%)
Jul 30, 2015 0.6275 0.6275 0.5950 0.5950 54,562 -0.03(-4.03%)
Jul 29, 2015 0.6400 0.6400 0.6200 0.6200 57,300 -0.03(-3.88%)
Jul 28, 2015 0.6600 0.6700 0.6250 0.6450 38,849 -0.03(-3.73%)
Jul 27, 2015 0.6800 0.6900 0.6500 0.6700 67,395 -0.01(-1.47%)
Jul 24, 2015 0.6700 0.6800 0.6700 0.6800 17,159 +0.01(+1.49%)
Jul 23, 2015 0.6450 0.6800 0.6450 0.6700 31,773 +0.03(+3.88%)
Jul 22, 2015 0.6500 0.6500 0.6190 0.6450 16,010 -0.01(-0.77%)
Jul 21, 2015 0.6500 0.6600 0.6300 0.6500 34,009 +0.00(+0.00%)
Jul 20, 2015 0.7000 0.7000 0.6400 0.6500 43,024 -0.02(-2.99%)
Jul 17, 2015 0.7450 0.7600 0.6601 0.6700 102,648 -0.07(-10.07%)
Jul 16, 2015 0.6900 0.7450 0.6900 0.7450 13,021 +0.06(+7.97%)
Jul 15, 2015 0.6800 0.6900 0.6800 0.6900 6,600 +0.00(+0.00%)
Jul 14, 2015 0.6800 0.6900 0.6700 0.6900 19,654 +0.01(+1.47%)
Jul 13, 2015 0.6600 0.6900 0.6600 0.6800 17,240 +0.00(+0.00%)
Jul 10, 2015 0.6800 0.6900 0.6600 0.6800 46,530 +0.00(+0.00%)
Jul 09, 2015 0.6500 0.6900 0.6500 0.6800 83,460 +0.03(+4.62%)
Jul 08, 2015 0.6350 0.6500 0.6150 0.6500 87,769 +0.00(+0.00%)
Jul 07, 2015 0.7000 0.6050 0.6500 157,513 -0.05(-7.14%)
Jul 06, 2015 0.6900 0.7200 0.6900 0.7000 10,135 -0.04(-4.76%)
Jul 02, 2015 0.7350 0.7350 0.7350 0 +0.03(+3.52%)
Jul 01, 2015 0.7100 0.7100 0.6800 0.7100 29,122 +0.01(+1.28%)
Jun 30, 2015 0.6800 0.7200 0.6800 0.7010 8,277 +0.00(+0.29%)
Jun 29, 2015 0.7300 0.7300 0.6820 0.6990 19,152 -0.03(-4.25%)
Jun 26, 2015 0.7400 0.7400 0.6800 0.7300 86,633 -0.02(-2.67%)
Jun 25, 2015 0.7500 0.7200 0.7500 40,974 +0.00(+0.00%)
Jun 24, 2015 0.7400 0.7500 0.7200 0.7500 33,058 +0.00(+0.00%)
Jun 23, 2015 0.7500 0.7500 0.7500 0.7500 1,322 +0.00(+0.00%)
Jun 22, 2015 0.7500 0.7500 0.7300 0.7500 15,513 +0.00(+0.00%)
Jun 19, 2015 0.7500 0.7500 0.7250 0.7500 56,550 -0.01(-0.66%)
Jun 18, 2015 0.7400 0.7550 0.7400 0.7550 37,550 +0.01(+0.67%)
Jun 17, 2015 0.7700 0.7700 0.7400 0.7500 64,220 -0.03(-3.85%)
Jun 16, 2015 0.7775 0.7890 0.7600 0.7800 31,034 -0.01(-1.25%)
Jun 15, 2015 0.7750 0.7900 0.7750 0.7899 24,500 +0.00(+0.00%)
Jun 12, 2015 0.7750 0.7900 0.7700 0.7899 15,903 +0.00(+0.62%)
Jun 11, 2015 0.8000 0.8000 0.7700 0.7850 13,358 -0.01(-0.63%)
Jun 10, 2015 0.7900 0.8000 0.7900 0.7900 8,483 +0.01(+0.64%)
Jun 09, 2015 0.7950 0.7950 0.7850 0.7850 12,600 -0.01(-0.63%)
Jun 08, 2015 0.7840 0.7950 0.7700 0.7900 27,370 +0.01(+0.64%)
Jun 05, 2015 0.8000 0.8000 0.7800 0.7850 47,430 +0.01(+0.64%)
Jun 04, 2015 0.7950 0.8000 0.7750 0.7800 44,070 -0.01(-1.87%)
Jun 03, 2015 0.8000 0.8000 0.7600 0.7949 52,689 -0.01(-0.64%)
Jun 02, 2015 0.7800 0.8000 0.7800 0.8000 25,160 +0.01(+1.27%)
Jun 01, 2015 0.7900 0.7900 0.7800 0.7900 25,585 -0.00(-0.06%)
May 29, 2015 0.7850 0.8050 0.7650 0.7905 53,124 -0.01(-1.19%)
May 28, 2015 0.8000 0.8200 0.8000 0.8000 36,415 +0.00(+0.00%)
May 27, 2015 0.8100 0.8100 0.8000 0.8000 19,705 -0.01(-1.23%)
May 26, 2015 0.8000 0.8300 0.8000 0.8100 34,251 +0.01(+1.25%)
May 22, 2015 0.8000 0.8000 0.8000 0 -0.01(-1.22%)
May 21, 2015 0.8190 0.8190 0.7900 0.8099 54,536 -0.01(-1.23%)
May 20, 2015 0.8400 0.8400 0.8020 0.8200 54,881 -0.02(-2.38%)
May 19, 2015 0.8400 0.8400 0.7900 0.8400 134,800 +0.00(+0.00%)
May 18, 2015 0.8100 0.8500 0.8095 0.8400 93,473 +0.05(+6.19%)
May 15, 2015 0.9000 0.9150 0.7910 0.7910 267,798 -0.09(-10.62%)
May 14, 2015 0.9500 0.9500 0.8800 0.8850 84,491 -0.06(-6.35%)
May 13, 2015 0.9200 0.9450 0.9100 0.9450 45,306 +0.04(+5.00%)
May 12, 2015 0.9300 0.9350 0.9000 0.9000 104,722 -0.03(-3.28%)
May 11, 2015 0.9200 0.9600 0.9000 0.9305 94,397 +0.01(+1.14%)
May 08, 2015 0.8799 0.9200 0.8799 0.9200 20,340 +0.05(+5.75%)
May 07, 2015 0.9000 0.9000 0.8500 0.8700 74,943 -0.02(-2.25%)
May 06, 2015 0.8800 0.9000 0.8800 0.8900 37,993 +0.02(+1.71%)
May 05, 2015 0.9000 0.9300 0.8700 0.8750 107,569 -0.03(-2.78%)
May 04, 2015 0.9600 0.9600 0.8650 0.9000 123,670 -0.06(-6.25%)
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.