Lightwave Logic Inc (OP: LWLG )

1.260 USD UNCHANGED
Official Closing Price Updated: 3:46 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 1.260 1.310 1.200 1.260 334,700 +0.00(+0.00%)
Mar 04, 2021 1.400 1.440 1.220 1.260 280,320 -0.10(-7.35%)
Mar 03, 2021 1.305 1.470 1.270 1.360 297,031 +0.10(+7.94%)
Mar 02, 2021 1.450 1.470 1.250 1.260 313,185 -0.15(-10.64%)
Mar 01, 2021 1.440 1.520 1.400 1.410 138,672 +0.01(+0.71%)
Feb 26, 2021 1.440 1.500 1.400 1.400 197,000 -0.09(-6.04%)
Feb 25, 2021 1.530 1.570 1.400 1.490 217,963 -0.01(-0.67%)
Feb 24, 2021 1.450 1.500 1.420 1.500 137,816 +0.08(+5.63%)
Feb 23, 2021 1.510 1.550 1.410 1.420 354,085 -0.11(-7.19%)
Feb 22, 2021 1.570 1.600 1.500 1.530 319,251 -0.04(-2.55%)
Feb 19, 2021 1.690 1.700 1.520 1.570 382,800 -0.12(-7.10%)
Feb 18, 2021 1.760 1.760 1.630 1.690 219,323 -0.05(-2.87%)
Feb 17, 2021 1.800 1.820 1.660 1.740 214,346 +0.02(+1.16%)
Feb 16, 2021 1.770 1.890 1.720 1.720 170,290 -0.02(-1.15%)
Feb 12, 2021 1.700 1.780 1.700 1.740 276,200 +0.04(+2.35%)
Feb 11, 2021 1.810 1.830 1.700 1.700 213,806 -0.08(-4.49%)
Feb 10, 2021 1.890 1.920 1.690 1.780 380,699 -0.05(-2.73%)
Feb 09, 2021 1.730 1.890 1.720 1.830 284,942 +0.08(+4.57%)
Feb 08, 2021 1.565 1.780 1.565 1.750 327,064 +0.19(+12.18%)
Feb 05, 2021 1.730 1.730 1.540 1.560 708,500 -0.16(-9.30%)
Feb 04, 2021 1.850 1.850 1.660 1.720 470,115 -0.13(-7.03%)
Feb 03, 2021 1.900 1.900 1.780 1.850 287,135 -0.03(-1.60%)
Feb 02, 2021 1.920 1.960 1.810 1.880 289,911 -0.04(-2.08%)
Feb 01, 2021 1.800 1.920 1.720 1.920 352,997 +0.14(+7.87%)
Jan 29, 2021 1.730 1.980 1.700 1.780 513,300 +0.06(+3.49%)
Jan 28, 2021 1.980 2.180 1.660 1.720 1,295,327 -0.28(-14.00%)
Jan 27, 2021 1.775 2.050 1.745 2.000 866,352 +0.22(+12.36%)
Jan 26, 2021 1.630 1.780 1.600 1.780 536,967 +0.13(+7.88%)
Jan 25, 2021 1.500 1.650 1.480 1.650 670,888 +0.20(+13.79%)
Jan 22, 2021 1.415 1.500 1.400 1.450 347,600 +0.05(+3.57%)
Jan 21, 2021 1.390 1.430 1.320 1.400 287,575 +0.06(+4.48%)
Jan 20, 2021 1.360 1.380 1.280 1.340 186,660 +0.06(+4.69%)
Jan 19, 2021 1.250 1.400 1.210 1.280 508,540 +0.07(+5.79%)
Jan 15, 2021 1.400 1.470 1.165 1.210 677,700 -0.19(-13.57%)
Jan 14, 2021 1.290 1.500 1.270 1.400 1,064,631 +0.13(+10.24%)
Jan 13, 2021 1.170 1.300 1.170 1.270 516,245 +0.10(+8.55%)
Jan 12, 2021 1.040 1.250 1.000 1.170 547,979 +0.15(+14.71%)
Jan 11, 2021 0.9500 1.020 0.9300 1.020 189,918 +0.09(+9.10%)
Jan 08, 2021 0.9538 0.9600 0.9010 0.9349 127,100 -0.02(-1.60%)
Jan 07, 2021 0.9300 0.9850 0.9200 0.9501 157,900 -0.02(-2.55%)
Jan 06, 2021 0.9700 0.9750 0.9275 0.9750 92,887 +0.01(+0.52%)
Jan 05, 2021 0.9600 0.9900 0.9450 0.9700 96,246 -0.01(-1.02%)
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.