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, 2019 0.7020 0.7400 0.7000 0.7000 179,300 -0.00(-0.28%)
Dec 30, 2019 0.7400 0.7400 0.7000 0.7020 177,656 -0.00(-0.43%)
Dec 27, 2019 0.7315 0.7350 0.7050 0.7050 201,100 -0.02(-2.21%)
Dec 26, 2019 0.7400 0.7450 0.7150 0.7209 82,322 -0.02(-2.58%)
Dec 24, 2019 0.7125 0.7400 0.7110 0.7400 42,700 +0.02(+3.14%)
Dec 23, 2019 0.7400 0.7550 0.7050 0.7175 128,419 -0.00(-0.35%)
Dec 20, 2019 0.7350 0.7500 0.7150 0.7200 195,900 -0.01(-1.37%)
Dec 19, 2019 0.7325 0.7400 0.7250 0.7300 156,305 -0.01(-1.06%)
Dec 18, 2019 0.7575 0.7600 0.7250 0.7378 72,168 -0.00(-0.30%)
Dec 17, 2019 0.7875 0.8100 0.7200 0.7400 209,367 -0.06(-7.50%)
Dec 16, 2019 0.9000 0.9050 0.7800 0.8000 173,677 -0.07(-8.57%)
Dec 13, 2019 0.8900 0.9000 0.8500 0.8750 170,000 +0.01(+0.57%)
Dec 12, 2019 0.9400 0.9400 0.8350 0.8700 274,601 -0.03(-3.33%)
Dec 11, 2019 0.8700 0.9200 0.8500 0.9000 351,781 +0.07(+8.43%)
Dec 10, 2019 0.8000 0.8300 0.7700 0.8300 166,676 +0.03(+3.75%)
Dec 09, 2019 0.7250 0.8200 0.7200 0.8000 384,094 +0.10(+14.29%)
Dec 06, 2019 0.6600 0.7000 0.6400 0.7000 160,100 +0.04(+6.06%)
Dec 05, 2019 0.6350 0.6600 0.6250 0.6600 84,100 +0.02(+3.13%)
Dec 04, 2019 0.6400 0.6449 0.6250 0.6400 80,492 +0.02(+2.40%)
Dec 03, 2019 0.6300 0.6300 0.6210 0.6250 38,485 -0.00(-0.40%)
Dec 02, 2019 0.6300 0.6400 0.6200 0.6275 72,064 +0.00(+0.40%)
Nov 29, 2019 0.6300 0.6300 0.6210 0.6250 33,300 -0.01(-1.57%)
Nov 27, 2019 0.6500 0.6700 0.6200 0.6350 138,700 -0.01(-1.09%)
Nov 26, 2019 0.6200 0.6550 0.6200 0.6420 143,946 +0.02(+3.55%)
Nov 25, 2019 0.6300 0.6350 0.6200 0.6200 93,878 -0.02(-3.13%)
Nov 22, 2019 0.6400 0.6400 0.6200 0.6400 47,500 +0.00(+0.00%)
Nov 21, 2019 0.6400 0.6400 0.6250 0.6400 109,835 -0.00(-0.76%)
Nov 20, 2019 0.6600 0.6600 0.6320 0.6449 127,843 +0.00(+0.77%)
Nov 19, 2019 0.6300 0.6500 0.6300 0.6400 69,339 +0.00(+0.71%)
Nov 18, 2019 0.6550 0.6700 0.6300 0.6355 97,844 -0.00(-0.70%)
Nov 15, 2019 0.6200 0.6600 0.6200 0.6400 147,000 +0.02(+3.23%)
Nov 14, 2019 0.6500 0.6500 0.6200 0.6200 170,229 -0.03(-4.62%)
Nov 13, 2019 0.6300 0.6900 0.6300 0.6500 103,426 +0.01(+1.56%)
Nov 12, 2019 0.6550 0.6599 0.6300 0.6400 162,984 -0.01(-1.55%)
Nov 11, 2019 0.6800 0.6800 0.6500 0.6501 88,088 -0.02(-2.97%)
Nov 08, 2019 0.6999 0.7000 0.6500 0.6700 101,000 -0.03(-4.27%)
Nov 07, 2019 0.6900 0.7000 0.6600 0.6999 120,455 +0.03(+5.07%)
Nov 06, 2019 0.6699 0.6900 0.6600 0.6661 79,714 -0.00(-0.58%)
Nov 05, 2019 0.6800 0.7050 0.6600 0.6700 60,302 +0.00(+0.01%)
Nov 04, 2019 0.6825 0.6900 0.6600 0.6699 48,803 -0.02(-2.90%)
Nov 01, 2019 0.6900 0.7000 0.6650 0.6899 57,600 -0.01(-1.09%)
Oct 31, 2019 0.7099 0.7099 0.6900 0.6975 73,647 -0.00(-0.36%)
Oct 30, 2019 0.7000 0.7100 0.6900 0.7000 39,477 +0.01(+1.43%)
Oct 29, 2019 0.7000 0.7125 0.6800 0.6901 52,883 -0.01(-1.41%)
Oct 28, 2019 0.6850 0.7000 0.6800 0.7000 67,913 +0.01(+1.45%)
Oct 25, 2019 0.6850 0.7000 0.6800 0.6900 73,600 +0.00(+0.00%)
Oct 24, 2019 0.6800 0.6900 0.6700 0.6900 53,750 +0.02(+2.99%)
Oct 23, 2019 0.6800 0.6836 0.6700 0.6700 39,025 +0.01(+1.52%)
Oct 22, 2019 0.6900 0.6950 0.6600 0.6600 42,025 +0.00(+0.00%)
Oct 21, 2019 0.6900 0.6900 0.6600 0.6600 117,725 -0.02(-2.94%)
Oct 18, 2019 0.7000 0.7000 0.6600 0.6800 33,000 -0.02(-2.84%)
Oct 17, 2019 0.7000 0.7000 0.6625 0.6999 61,320 +0.00(+0.71%)
Oct 16, 2019 0.6950 0.6950 0.6600 0.6950 40,090 +0.02(+2.96%)
Oct 15, 2019 0.6800 0.6950 0.6600 0.6750 80,944 -0.01(-0.74%)
Oct 14, 2019 0.6950 0.6950 0.6701 0.6800 42,490 -0.01(-1.48%)
Oct 11, 2019 0.6750 0.7000 0.6700 0.6902 49,300 -0.01(-1.40%)
Oct 10, 2019 0.7000 0.7000 0.6700 0.7000 92,605 +0.01(+0.92%)
Oct 09, 2019 0.6950 0.7000 0.6700 0.6936 53,921 +0.00(+0.03%)
Oct 08, 2019 0.7000 0.7000 0.6700 0.6934 40,711 -0.01(-0.94%)
Oct 07, 2019 0.7000 0.7000 0.6700 0.7000 70,574 +0.02(+2.94%)
Oct 04, 2019 0.6900 0.6900 0.6701 0.6800 111,400 -0.01(-0.76%)
Oct 03, 2019 0.6775 0.6900 0.6750 0.6852 64,551 +0.00(+0.00%)
Oct 02, 2019 0.6900 0.6900 0.6701 0.6852 91,654 -0.01(-2.11%)
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.