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 (%)
Jun 30, 2016 0.6450 0.6500 0.6300 0.6300 56,856 -0.03(-3.82%)
Jun 29, 2016 0.6550 0.6750 0.6300 0.6550 68,430 +0.01(+0.77%)
Jun 28, 2016 0.6300 0.6700 0.6300 0.6500 43,965 +0.02(+3.17%)
Jun 27, 2016 0.6348 0.6400 0.6300 0.6300 116,748 +0.03(+5.00%)
Jun 24, 2016 0.6100 0.6349 0.6000 0.6000 29,080 -0.01(-1.80%)
Jun 23, 2016 0.6000 0.6309 0.6000 0.6110 29,607 +0.01(+1.83%)
Jun 22, 2016 0.6350 0.6450 0.5850 0.6000 58,942 -0.04(-5.51%)
Jun 21, 2016 0.6460 0.6500 0.6350 0.6350 46,983 -0.01(-0.78%)
Jun 20, 2016 0.6050 0.6400 0.6050 0.6400 106,511 +0.04(+6.67%)
Jun 17, 2016 0.6001 0.6010 0.6000 0.6000 11,846 -0.01(-0.83%)
Jun 16, 2016 0.5900 0.6050 0.5870 0.6050 39,721 +0.02(+3.77%)
Jun 15, 2016 0.5900 0.5902 0.5800 0.5830 35,749 -0.01(-1.19%)
Jun 14, 2016 0.6000 0.6000 0.5870 0.5900 22,533 -0.01(-1.67%)
Jun 13, 2016 0.5900 0.6025 0.5880 0.6000 60,825 +0.00(+0.00%)
Jun 10, 2016 0.6000 0.6000 0.5900 0.6000 68,600 +0.01(+0.84%)
Jun 09, 2016 0.6050 0.6100 0.5950 0.5950 72,140 -0.01(-1.65%)
Jun 08, 2016 0.6000 0.6200 0.6000 0.6050 19,100 -0.02(-2.42%)
Jun 07, 2016 0.6500 0.6500 0.6200 0.6200 20,064 -0.02(-3.13%)
Jun 06, 2016 0.6200 0.6545 0.5800 0.6400 203,914 +0.04(+6.67%)
Jun 03, 2016 0.5800 0.6150 0.5800 0.6000 33,486 +0.01(+2.04%)
Jun 02, 2016 0.6150 0.6150 0.5800 0.5880 73,253 -0.02(-3.76%)
Jun 01, 2016 0.6150 0.6150 0.5949 0.6110 16,675 +0.01(+1.83%)
May 31, 2016 0.5975 0.6300 0.5975 0.6000 121,093 +0.02(+2.56%)
May 27, 2016 0.5850 0.5850 0.5850 0 +0.01(+1.74%)
May 26, 2016 0.5600 0.5750 0.5500 0.5750 21,625 +0.01(+0.88%)
May 25, 2016 0.5700 0.5700 0.5600 0.5700 13,625 +0.01(+0.88%)
May 24, 2016 0.5700 0.5700 0.5450 0.5650 17,450 +0.01(+1.80%)
May 23, 2016 0.5400 0.5606 0.5400 0.5550 53,736 -0.00(-0.88%)
May 20, 2016 0.5500 0.5599 0.5250 0.5599 67,750 +0.01(+1.80%)
May 19, 2016 0.5700 0.5700 0.5500 0.5500 5,065 -0.02(-3.51%)
May 18, 2016 0.5325 0.5700 0.5325 0.5700 9,762 +0.02(+3.64%)
May 17, 2016 0.5300 0.5625 0.5300 0.5500 26,193 +0.02(+3.31%)
May 16, 2016 0.5120 0.5325 0.5120 0.5324 2,835 +0.01(+2.38%)
May 13, 2016 0.5200 0.5200 0.5120 0.5200 16,200 +0.00(+0.00%)
May 12, 2016 0.5350 0.5400 0.5000 0.5200 94,003 -0.02(-3.70%)
May 11, 2016 0.5600 0.5600 0.5400 0.5400 13,900 -0.02(-3.57%)
May 10, 2016 0.5600 0.5675 0.5493 0.5600 54,400 -0.04(-6.65%)
May 09, 2016 0.5550 0.5999 0.5500 0.5999 64,048 -0.01(-1.64%)
May 06, 2016 0.5700 0.6099 0.5700 0.6099 15,215 +0.01(+0.83%)
May 05, 2016 0.6200 0.6225 0.5800 0.6049 113,117 -0.02(-2.44%)
May 04, 2016 0.6210 0.6300 0.6110 0.6200 63,588 -0.01(-0.80%)
May 03, 2016 0.6151 0.6300 0.6151 0.6250 40,840 +0.01(+1.61%)
May 02, 2016 0.6300 0.6300 0.6151 0.6151 33,339 -0.00(-0.79%)
Apr 29, 2016 0.6160 0.6201 0.6160 0.6200 58,600 +0.00(+0.65%)
Apr 28, 2016 0.6151 0.6250 0.6151 0.6160 45,623 +0.00(+0.15%)
Apr 27, 2016 0.6151 0.6180 0.6151 0.6151 18,000 -0.00(-0.48%)
Apr 26, 2016 0.6410 0.6500 0.6151 0.6180 56,064 -0.03(-4.03%)
Apr 25, 2016 0.6100 0.6799 0.5900 0.6440 127,722 +0.02(+3.87%)
Apr 22, 2016 0.6000 0.6200 0.6000 0.6200 37,719 +0.00(+0.00%)
Apr 21, 2016 0.5800 0.6200 0.5800 0.6200 113,624 +0.06(+9.73%)
Apr 20, 2016 0.5520 0.5990 0.5500 0.5650 105,903 +0.02(+2.75%)
Apr 19, 2016 0.5568 0.5600 0.5420 0.5499 108,363 -0.01(-0.92%)
Apr 18, 2016 0.5651 0.5740 0.5500 0.5550 56,810 -0.01(-2.63%)
Apr 15, 2016 0.5800 0.5800 0.5700 0.5700 39,921 -0.01(-1.71%)
Apr 14, 2016 0.6000 0.6000 0.5701 0.5799 62,293 -0.01(-1.88%)
Apr 13, 2016 0.6000 0.6100 0.5910 0.5910 7,200 -0.03(-4.68%)
Apr 12, 2016 0.6000 0.6200 0.6000 0.6200 12,269 +0.02(+3.33%)
Apr 11, 2016 0.5999 0.6200 0.5850 0.6000 100,088 +0.00(+0.00%)
Apr 08, 2016 0.5850 0.6000 0.5850 0.6000 29,300 +0.00(+0.00%)
Apr 07, 2016 0.5900 0.6000 0.5850 0.6000 27,300 +0.00(+0.02%)
Apr 06, 2016 0.5900 0.6000 0.5850 0.5999 44,400 +0.01(+1.68%)
Apr 05, 2016 0.5900 0.5901 0.5900 0.5900 16,650 -0.02(-2.48%)
Apr 04, 2016 0.6200 0.6200 0.5900 0.6050 5,786 +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.