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 31, 2013 1.040 1.060 1.030 1.040 78,127 +0.01(+0.97%)
Oct 30, 2013 1.020 1.040 0.9980 1.030 109,372 -0.02(-1.90%)
Oct 29, 2013 1.060 1.060 1.020 1.050 19,882 -0.01(-0.94%)
Oct 28, 2013 1.050 1.080 1.050 1.060 36,010 +0.01(+0.95%)
Oct 25, 2013 1.030 1.080 1.030 1.050 22,272 +0.03(+2.94%)
Oct 24, 2013 1.050 1.090 1.000 1.020 53,690 -0.01(-0.97%)
Oct 23, 2013 1.020 1.050 1.010 1.030 27,150 +0.01(+0.98%)
Oct 22, 2013 1.060 1.060 0.9500 1.020 70,229 -0.04(-3.77%)
Oct 21, 2013 1.020 1.090 1.010 1.060 42,580 +0.02(+1.92%)
Oct 18, 2013 1.170 1.170 1.010 1.040 119,366 -0.07(-6.31%)
Oct 17, 2013 1.120 1.280 1.080 1.110 338,366 +0.00(+0.00%)
Oct 16, 2013 1.000 1.240 0.9700 1.110 314,566 +0.18(+19.03%)
Oct 15, 2013 0.9950 1.000 0.9325 0.9325 162,871 +0.01(+0.81%)
Oct 14, 2013 0.8800 0.9450 0.8650 0.9250 84,867 +0.06(+6.32%)
Oct 11, 2013 0.9250 0.9250 0.8700 0.8700 27,950 -0.06(-6.45%)
Oct 10, 2013 0.8800 0.9350 0.8600 0.9300 50,168 +0.04(+3.91%)
Oct 09, 2013 0.8300 0.8950 0.8300 0.8950 17,447 +0.05(+5.29%)
Oct 08, 2013 0.8750 0.8750 0.8251 0.8500 41,740 -0.03(-2.86%)
Oct 07, 2013 0.8800 0.8800 0.8300 0.8750 12,473 +0.01(+0.57%)
Oct 04, 2013 0.8900 0.8900 0.8400 0.8700 49,277 -0.02(-2.25%)
Oct 03, 2013 0.9400 0.9490 0.8610 0.8900 55,850 -0.04(-4.30%)
Oct 02, 2013 0.9100 0.9500 0.9000 0.9300 51,735 -0.02(-2.11%)
Oct 01, 2013 0.8700 0.9500 0.8700 0.9500 82,600 +0.05(+5.56%)
Sep 27, 2013 0.9000 0.9050 0.8650 0.9000 21,500 +0.02(+2.27%)
Sep 26, 2013 0.9000 0.9100 0.8800 0.8800 18,978 -0.03(-3.30%)
Sep 25, 2013 0.8800 0.9100 0.8800 0.9100 27,300 +0.05(+5.81%)
Sep 24, 2013 0.8900 0.8950 0.8500 0.8600 25,000 +0.03(+2.99%)
Sep 23, 2013 0.8990 0.9000 0.8350 0.8350 38,250 -0.07(-7.22%)
Sep 20, 2013 0.8850 0.9000 0.8500 0.9000 37,455 +0.00(+0.01%)
Sep 19, 2013 0.9400 0.9775 0.8400 0.8999 59,815 -0.09(-8.64%)
Sep 18, 2013 0.9000 0.9850 0.9000 0.9850 30,689 +0.06(+7.07%)
Sep 17, 2013 0.8900 0.9300 0.8800 0.9200 35,350 +0.03(+2.79%)
Sep 16, 2013 0.8900 0.9250 0.8900 0.8950 18,050 -0.03(-3.24%)
Sep 13, 2013 0.9000 0.9300 0.9000 0.9250 29,085 -0.01(-0.54%)
Sep 12, 2013 0.9300 0.9500 0.9000 0.9300 59,000 -0.01(-0.53%)
Sep 11, 2013 0.8500 0.9400 0.8500 0.9350 87,474 +0.09(+10.00%)
Sep 10, 2013 0.8900 0.8900 0.8300 0.8500 21,855 -0.04(-4.49%)
Sep 09, 2013 0.9300 0.9500 0.8250 0.8900 102,682 -0.02(-2.20%)
Sep 06, 2013 0.9100 0.9200 0.9000 0.9100 25,081 -0.02(-2.15%)
Sep 05, 2013 0.9100 0.9500 0.9100 0.9300 23,660 +0.02(+2.20%)
Sep 04, 2013 0.9350 0.9400 0.9100 0.9100 26,048 +0.01(+1.11%)
Sep 03, 2013 0.9700 0.9700 0.9000 0.9000 31,200 -0.01(-1.10%)
Aug 30, 2013 0.9100 0.9500 0.9100 0.9100 59,870 +0.01(+1.11%)
Aug 29, 2013 0.8850 0.9300 0.8840 0.9000 77,980 +0.05(+5.88%)
Aug 28, 2013 0.8400 0.8750 0.8250 0.8500 33,100 +0.01(+1.19%)
Aug 27, 2013 0.8550 0.8550 0.8100 0.8400 38,600 -0.04(-4.00%)
Aug 26, 2013 0.8700 0.8750 0.8160 0.8750 33,530 -0.01(-0.57%)
Aug 23, 2013 0.8900 0.9200 0.8800 0.8800 28,470 -0.01(-1.12%)
Aug 22, 2013 0.8800 0.8900 0.8650 0.8900 27,715 +0.01(+1.14%)
Aug 21, 2013 0.8999 0.9400 0.8650 0.8800 96,766 -0.01(-1.12%)
Aug 20, 2013 0.8880 0.9000 0.8500 0.8900 63,446 +0.00(+0.23%)
Aug 19, 2013 0.7900 0.8880 0.7600 0.8880 187,300 +0.10(+12.41%)
Aug 16, 2013 0.7499 0.7900 0.7400 0.7900 14,330 +0.04(+5.35%)
Aug 15, 2013 0.7550 0.7550 0.7300 0.7499 30,800 -0.00(-0.01%)
Aug 14, 2013 0.7500 0.7550 0.7500 0.7500 29,078 +0.00(+0.00%)
Aug 13, 2013 0.7500 0.7700 0.7000 0.7500 115,041 -0.03(-3.85%)
Aug 12, 2013 0.8000 0.8000 0.7700 0.7800 27,755 -0.02(-2.50%)
Aug 09, 2013 0.7900 0.8000 0.7700 0.8000 25,975 +0.01(+1.27%)
Aug 08, 2013 0.7702 0.8000 0.7700 0.7900 11,698 -0.01(-1.25%)
Aug 07, 2013 0.8100 0.8200 0.7702 0.8000 54,214 -0.01(-1.23%)
Aug 06, 2013 0.8050 0.8100 0.8000 0.8100 36,893 +0.01(+1.06%)
Aug 05, 2013 0.8015 0.8200 0.8015 0.8015 13,955 -0.03(-3.43%)
Aug 02, 2013 0.8200 0.8800 0.8010 0.8300 72,755 +0.00(+0.00%)
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.