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 (%)
Aug 30, 2019 0.7050 0.7099 0.7010 0.7010 29,700 -0.00(-0.57%)
Aug 29, 2019 0.7400 0.7400 0.7010 0.7050 71,540 -0.01(-0.70%)
Aug 28, 2019 0.7350 0.7400 0.7010 0.7100 86,767 -0.03(-4.05%)
Aug 27, 2019 0.7400 0.7400 0.7150 0.7400 27,181 +0.01(+1.37%)
Aug 26, 2019 0.7300 0.7350 0.7200 0.7300 34,787 +0.01(+0.69%)
Aug 23, 2019 0.7300 0.7500 0.7250 0.7250 27,800 -0.01(-0.68%)
Aug 22, 2019 0.7500 0.7500 0.7300 0.7300 31,764 -0.01(-1.35%)
Aug 21, 2019 0.7725 0.7725 0.7300 0.7400 71,355 -0.02(-2.63%)
Aug 20, 2019 0.7600 0.7600 0.7400 0.7600 52,309 +0.01(+0.66%)
Aug 19, 2019 0.7550 0.7700 0.7400 0.7550 56,264 +0.02(+2.03%)
Aug 16, 2019 0.7435 0.7800 0.7350 0.7400 32,900 +0.00(+0.41%)
Aug 15, 2019 0.7500 0.7500 0.7300 0.7370 70,123 -0.01(-1.73%)
Aug 14, 2019 0.7521 0.7900 0.7500 0.7500 44,353 -0.02(-2.60%)
Aug 13, 2019 0.7600 0.7800 0.7520 0.7700 56,800 -0.01(-0.65%)
Aug 12, 2019 0.7900 0.7900 0.7500 0.7750 34,515 -0.01(-0.64%)
Aug 09, 2019 0.8400 0.8400 0.7650 0.7800 41,300 -0.05(-6.02%)
Aug 08, 2019 0.7700 0.8348 0.7550 0.8300 61,870 +0.05(+7.10%)
Aug 07, 2019 0.7550 0.7750 0.7500 0.7750 113,835 +0.02(+2.65%)
Aug 06, 2019 0.8150 0.8150 0.7500 0.7550 108,866 -0.01(-0.66%)
Aug 05, 2019 0.7850 0.8000 0.7600 0.7600 70,814 -0.07(-8.43%)
Aug 02, 2019 0.7750 0.8300 0.7600 0.8300 71,700 +0.03(+3.75%)
Aug 01, 2019 0.7900 0.8399 0.7700 0.8000 78,188 -0.06(-6.98%)
Jul 31, 2019 0.7900 0.8600 0.7650 0.8600 162,210 +0.08(+10.26%)
Jul 30, 2019 0.7900 0.8200 0.7700 0.7800 49,900 -0.03(-3.69%)
Jul 29, 2019 0.8100 0.8500 0.7900 0.8099 59,974 -0.00(-0.01%)
Jul 26, 2019 0.8180 0.8500 0.7900 0.8100 187,100 -0.01(-0.95%)
Jul 25, 2019 0.8400 0.8500 0.8000 0.8178 81,553 -0.05(-6.00%)
Jul 24, 2019 0.9100 0.9400 0.8350 0.8700 92,564 -0.06(-6.45%)
Jul 23, 2019 0.9425 0.9800 0.8700 0.9300 194,806 -0.01(-0.53%)
Jul 22, 2019 0.7800 0.9350 0.7700 0.9350 230,668 +0.16(+20.65%)
Jul 19, 2019 0.7600 0.8000 0.7500 0.7750 53,000 +0.02(+1.97%)
Jul 18, 2019 0.7100 0.7700 0.7100 0.7600 98,304 +0.04(+4.83%)
Jul 17, 2019 0.7600 0.7600 0.7250 0.7250 25,677 -0.02(-2.03%)
Jul 16, 2019 0.7750 0.7900 0.7300 0.7400 28,550 -0.01(-1.33%)
Jul 15, 2019 0.7500 0.7550 0.7200 0.7500 34,813 +0.02(+2.74%)
Jul 12, 2019 0.7485 0.7500 0.7100 0.7300 56,700 -0.02(-2.01%)
Jul 11, 2019 0.7601 0.7800 0.7300 0.7450 97,944 -0.05(-6.86%)
Jul 10, 2019 0.7800 0.8000 0.7521 0.7999 55,986 +0.00(+0.45%)
Jul 09, 2019 0.7800 0.8050 0.7550 0.7963 43,756 +0.03(+3.42%)
Jul 08, 2019 0.7900 0.8200 0.7520 0.7700 57,997 -0.02(-2.53%)
Jul 05, 2019 0.7650 0.7900 0.7500 0.7900 39,900 +0.04(+5.33%)
Jul 03, 2019 0.7600 0.7800 0.7500 0.7500 42,500 +0.01(+1.90%)
Jul 02, 2019 0.7400 0.7600 0.7360 0.7360 38,595 -0.00(-0.54%)
Jul 01, 2019 0.7400 0.7650 0.7400 0.7400 31,871 -0.01(-1.33%)
Jun 28, 2019 0.7600 0.7899 0.7500 0.7500 30,400 +0.00(+0.00%)
Jun 27, 2019 0.7700 0.8100 0.7500 0.7500 60,085 -0.03(-3.74%)
Jun 26, 2019 0.7500 0.7791 0.7400 0.7791 39,453 +0.02(+3.19%)
Jun 25, 2019 0.8021 0.8021 0.7360 0.7550 92,889 -0.03(-3.21%)
Jun 24, 2019 0.8000 0.8300 0.7800 0.7800 208,500 -0.01(-1.25%)
Jun 21, 2019 0.7600 0.8200 0.7500 0.7899 52,600 +0.03(+4.62%)
Jun 20, 2019 0.7960 0.8200 0.7500 0.7550 87,212 -0.04(-5.61%)
Jun 19, 2019 0.7600 0.7999 0.7600 0.7999 35,532 +0.02(+2.55%)
Jun 18, 2019 0.7900 0.8005 0.7800 0.7800 83,590 -0.02(-2.50%)
Jun 17, 2019 0.8000 0.8224 0.8000 0.8000 105,101 -0.04(-4.75%)
Jun 14, 2019 0.8100 0.8399 0.8000 0.8399 21,600 -0.00(-0.01%)
Jun 13, 2019 0.8000 0.8400 0.8000 0.8400 25,052 +0.04(+5.00%)
Jun 12, 2019 0.8000 0.8100 0.8000 0.8000 45,750 +0.00(+0.00%)
Jun 11, 2019 0.8000 0.8015 0.8000 0.8000 43,000 +0.00(+0.00%)
Jun 10, 2019 0.8100 0.8100 0.8000 0.8000 51,483 -0.02(-2.43%)
Jun 07, 2019 0.8300 0.8400 0.8100 0.8199 68,400 -0.01(-1.22%)
Jun 06, 2019 0.8400 0.8600 0.8200 0.8300 41,236 +0.00(+0.00%)
Jun 05, 2019 0.8700 0.8700 0.8300 0.8300 47,955 -0.04(-4.60%)
Jun 04, 2019 0.8800 0.8800 0.8420 0.8700 56,713 -0.01(-1.14%)
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.