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 (%)
Dec 31, 2020 0.9300 0.9300 0.9300 87,824 -0.01(-0.53%)
Dec 30, 2020 0.9350 0.9350 0.9200 0.9350 87,824 +0.00(+0.27%)
Dec 29, 2020 0.9500 0.9650 0.9000 0.9325 103,810 -0.02(-1.83%)
Dec 28, 2020 0.9925 0.9950 0.8800 0.9499 234,756 -0.05(-4.56%)
Dec 24, 2020 0.8600 1.050 0.8600 0.9953 192,300 +0.14(+15.73%)
Dec 23, 2020 0.8800 0.8800 0.8500 0.8600 70,163 -0.01(-1.15%)
Dec 22, 2020 0.8600 0.8900 0.8500 0.8700 157,988 +0.00(+0.00%)
Dec 21, 2020 0.8875 0.8950 0.8650 0.8700 116,893 -0.03(-2.79%)
Dec 18, 2020 0.8810 0.9100 0.8650 0.8950 150,200 -0.01(-1.09%)
Dec 17, 2020 0.8900 0.9050 0.8800 0.9049 150,236 +0.02(+2.83%)
Dec 16, 2020 0.8825 0.9150 0.8600 0.8800 164,176 +0.02(+2.62%)
Dec 15, 2020 0.9200 0.9200 0.8400 0.8575 223,113 -0.03(-3.64%)
Dec 14, 2020 0.9699 0.9800 0.8800 0.8899 291,849 -0.05(-5.13%)
Dec 11, 2020 0.9225 1.010 0.8900 0.9380 194,200 +0.03(+3.08%)
Dec 10, 2020 0.9600 0.9700 0.8310 0.9100 247,283 -0.05(-5.21%)
Dec 09, 2020 1.075 1.080 0.9300 0.9600 273,005 -0.09(-8.57%)
Dec 08, 2020 0.9200 1.100 0.9150 1.050 741,831 +0.14(+14.75%)
Dec 07, 2020 0.8800 0.9300 0.8740 0.9150 307,575 +0.06(+6.40%)
Dec 04, 2020 0.8050 0.8900 0.7950 0.8600 173,400 +0.06(+7.50%)
Dec 03, 2020 0.8300 0.8400 0.7850 0.8000 86,332 -0.02(-3.03%)
Dec 02, 2020 0.7950 0.8250 0.7800 0.8250 50,620 +0.05(+6.31%)
Dec 01, 2020 0.8000 0.8300 0.7700 0.7760 136,753 -0.04(-4.79%)
Nov 30, 2020 0.8300 0.8600 0.8150 0.8150 145,289 -0.02(-2.04%)
Nov 27, 2020 0.8200 0.8500 0.8200 0.8320 86,300 +0.00(+0.24%)
Nov 25, 2020 0.8000 0.8600 0.8000 0.8300 404,900 +0.03(+3.75%)
Nov 24, 2020 0.7200 0.8080 0.7200 0.8000 170,305 +0.07(+9.59%)
Nov 23, 2020 0.7200 0.7300 0.6800 0.7300 198,081 +0.01(+1.39%)
Nov 20, 2020 0.6450 0.7210 0.6450 0.7200 217,400 +0.08(+12.50%)
Nov 19, 2020 0.6500 0.6700 0.6300 0.6400 164,343 -0.01(-0.78%)
Nov 18, 2020 0.6800 0.6801 0.6400 0.6450 107,576 -0.03(-4.44%)
Nov 17, 2020 0.7000 0.7000 0.6750 0.6750 61,954 -0.01(-1.03%)
Nov 16, 2020 0.7200 0.7201 0.6810 0.6820 223,166 -0.02(-2.57%)
Nov 13, 2020 0.6800 0.7000 0.6755 0.7000 83,900 +0.03(+4.32%)
Nov 12, 2020 0.6700 0.7000 0.6610 0.6710 153,478 +0.00(+0.00%)
Nov 11, 2020 0.6950 0.7000 0.6690 0.6710 109,976 -0.00(-0.59%)
Nov 10, 2020 0.6900 0.6950 0.6690 0.6750 44,478 +0.00(+0.45%)
Nov 09, 2020 0.6850 0.7050 0.6610 0.6720 145,023 -0.00(-0.44%)
Nov 06, 2020 0.6800 0.6900 0.6500 0.6750 106,400 -0.01(-0.74%)
Nov 05, 2020 0.6380 0.7150 0.6300 0.6800 172,171 +0.03(+4.94%)
Nov 04, 2020 0.6800 0.6800 0.6310 0.6480 149,934 -0.03(-4.99%)
Nov 03, 2020 0.6860 0.7101 0.6710 0.6820 43,276 -0.01(-1.59%)
Nov 02, 2020 0.7000 0.7025 0.6760 0.6930 91,655 +0.00(+0.43%)
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%)
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.