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 (%)
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%)
Aug 01, 2013 0.8000 0.8950 0.8000 0.8300 226,019 +0.03(+3.75%)
Jul 31, 2013 0.8000 0.8200 0.7750 0.8000 107,483 +0.00(+0.00%)
Jul 30, 2013 0.8600 0.8600 0.8000 0.8000 127,451 -0.08(-9.09%)
Jul 29, 2013 0.8800 0.8800 0.8000 0.8800 116,953 +0.01(+1.15%)
Jul 26, 2013 0.8500 0.9250 0.8500 0.8700 81,322 +0.01(+1.16%)
Jul 25, 2013 0.8500 0.8900 0.8500 0.8600 32,615 -0.01(-1.15%)
Jul 24, 2013 0.8900 0.8900 0.8700 0.8700 28,275 -0.01(-1.14%)
Jul 23, 2013 0.9150 0.9150 0.8800 0.8800 44,226 -0.04(-4.35%)
Jul 22, 2013 0.9020 0.9200 0.8600 0.9200 62,692 +0.02(+2.22%)
Jul 19, 2013 0.8612 0.9000 0.8600 0.9000 36,231 +0.04(+4.65%)
Jul 18, 2013 0.8800 0.8800 0.8600 0.8600 3,500 -0.02(-2.27%)
Jul 17, 2013 0.9000 0.9100 0.8600 0.8800 73,250 -0.02(-1.68%)
Jul 16, 2013 0.8950 0.9250 0.8950 0.8950 30,447 -0.03(-3.24%)
Jul 15, 2013 0.9000 0.9250 0.8800 0.9250 51,375 +0.03(+2.78%)
Jul 12, 2013 0.9400 0.9400 0.9000 0.9000 42,160 -0.03(-2.70%)
Jul 11, 2013 0.8350 0.9250 0.8350 0.9250 87,040 +0.07(+7.56%)
Jul 10, 2013 0.8600 0.8600 0.8401 0.8600 39,175 +0.01(+1.18%)
Jul 09, 2013 0.8350 0.8750 0.8500 0.8500 19,000 -0.03(-2.86%)
Jul 08, 2013 0.8750 0.8750 0.8350 0.8750 33,793 -0.01(-0.57%)
Jul 05, 2013 0.9000 0.9050 0.8750 0.8800 21,732 -0.02(-2.22%)
Jul 03, 2013 0.8700 0.9000 0.8500 0.9000 35,192 +0.03(+3.45%)
Jul 02, 2013 0.9000 0.9000 0.8650 0.8700 7,585 -0.03(-3.33%)
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.