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 30, 2019 0.7000 0.7000 0.6700 0.6870 75,699 -0.01(-1.86%)
Sep 27, 2019 0.7050 0.7050 0.6800 0.7000 52,000 +0.01(+0.72%)
Sep 26, 2019 0.7250 0.7250 0.6900 0.6950 54,565 -0.00(-0.14%)
Sep 25, 2019 0.7000 0.7225 0.6939 0.6960 35,887 -0.00(-0.57%)
Sep 24, 2019 0.7185 0.7185 0.7000 0.7000 61,965 -0.03(-4.11%)
Sep 23, 2019 0.7200 0.7300 0.6910 0.7300 59,174 +0.01(+1.39%)
Sep 20, 2019 0.7050 0.7200 0.6900 0.7200 168,200 +0.04(+5.88%)
Sep 19, 2019 0.7000 0.7040 0.6800 0.6800 48,500 -0.02(-2.86%)
Sep 18, 2019 0.7025 0.7050 0.6700 0.7000 45,497 +0.00(+0.00%)
Sep 17, 2019 0.7000 0.7150 0.6800 0.7000 47,776 +0.00(+0.00%)
Sep 16, 2019 0.6800 0.7036 0.6700 0.7000 50,856 +0.03(+4.48%)
Sep 13, 2019 0.6800 0.6925 0.6700 0.6700 40,000 -0.01(-1.47%)
Sep 12, 2019 0.7002 0.7150 0.6700 0.6800 81,317 -0.02(-2.87%)
Sep 11, 2019 0.7250 0.7250 0.7000 0.7001 38,570 -0.03(-3.96%)
Sep 10, 2019 0.6950 0.7300 0.6850 0.7290 125,671 +0.03(+4.14%)
Sep 09, 2019 0.7325 0.7350 0.6850 0.7000 63,367 -0.03(-3.45%)
Sep 06, 2019 0.7100 0.7280 0.7000 0.7250 73,100 +0.02(+2.85%)
Sep 05, 2019 0.7250 0.7600 0.6900 0.7049 208,829 -0.03(-3.44%)
Sep 04, 2019 0.7500 0.7500 0.7060 0.7300 52,002 +0.00(+0.00%)
Sep 03, 2019 0.7100 0.7350 0.7010 0.7300 134,262 +0.03(+4.14%)
Aug 30, 2019 0.7050 0.7099 0.7010 0.7010 29,700 -0.00(-0.57%)
Aug 29, 2019 0.7400 0.7400 0.7010 0.7050 71,540 -0.01(-0.70%)
Aug 28, 2019 0.7350 0.7400 0.7010 0.7100 86,767 -0.03(-4.05%)
Aug 27, 2019 0.7400 0.7400 0.7150 0.7400 27,181 +0.01(+1.37%)
Aug 26, 2019 0.7300 0.7350 0.7200 0.7300 34,787 +0.01(+0.69%)
Aug 23, 2019 0.7300 0.7500 0.7250 0.7250 27,800 -0.01(-0.68%)
Aug 22, 2019 0.7500 0.7500 0.7300 0.7300 31,764 -0.01(-1.35%)
Aug 21, 2019 0.7725 0.7725 0.7300 0.7400 71,355 -0.02(-2.63%)
Aug 20, 2019 0.7600 0.7600 0.7400 0.7600 52,309 +0.01(+0.66%)
Aug 19, 2019 0.7550 0.7700 0.7400 0.7550 56,264 +0.02(+2.03%)
Aug 16, 2019 0.7435 0.7800 0.7350 0.7400 32,900 +0.00(+0.41%)
Aug 15, 2019 0.7500 0.7500 0.7300 0.7370 70,123 -0.01(-1.73%)
Aug 14, 2019 0.7521 0.7900 0.7500 0.7500 44,353 -0.02(-2.60%)
Aug 13, 2019 0.7600 0.7800 0.7520 0.7700 56,800 -0.01(-0.65%)
Aug 12, 2019 0.7900 0.7900 0.7500 0.7750 34,515 -0.01(-0.64%)
Aug 09, 2019 0.8400 0.8400 0.7650 0.7800 41,300 -0.05(-6.02%)
Aug 08, 2019 0.7700 0.8348 0.7550 0.8300 61,870 +0.05(+7.10%)
Aug 07, 2019 0.7550 0.7750 0.7500 0.7750 113,835 +0.02(+2.65%)
Aug 06, 2019 0.8150 0.8150 0.7500 0.7550 108,866 -0.01(-0.66%)
Aug 05, 2019 0.7850 0.8000 0.7600 0.7600 70,814 -0.07(-8.43%)
Aug 02, 2019 0.7750 0.8300 0.7600 0.8300 71,700 +0.03(+3.75%)
Aug 01, 2019 0.7900 0.8399 0.7700 0.8000 78,188 -0.06(-6.98%)
Jul 31, 2019 0.7900 0.8600 0.7650 0.8600 162,210 +0.08(+10.26%)
Jul 30, 2019 0.7900 0.8200 0.7700 0.7800 49,900 -0.03(-3.69%)
Jul 29, 2019 0.8100 0.8500 0.7900 0.8099 59,974 -0.00(-0.01%)
Jul 26, 2019 0.8180 0.8500 0.7900 0.8100 187,100 -0.01(-0.95%)
Jul 25, 2019 0.8400 0.8500 0.8000 0.8178 81,553 -0.05(-6.00%)
Jul 24, 2019 0.9100 0.9400 0.8350 0.8700 92,564 -0.06(-6.45%)
Jul 23, 2019 0.9425 0.9800 0.8700 0.9300 194,806 -0.01(-0.53%)
Jul 22, 2019 0.7800 0.9350 0.7700 0.9350 230,668 +0.16(+20.65%)
Jul 19, 2019 0.7600 0.8000 0.7500 0.7750 53,000 +0.02(+1.97%)
Jul 18, 2019 0.7100 0.7700 0.7100 0.7600 98,304 +0.04(+4.83%)
Jul 17, 2019 0.7600 0.7600 0.7250 0.7250 25,677 -0.02(-2.03%)
Jul 16, 2019 0.7750 0.7900 0.7300 0.7400 28,550 -0.01(-1.33%)
Jul 15, 2019 0.7500 0.7550 0.7200 0.7500 34,813 +0.02(+2.74%)
Jul 12, 2019 0.7485 0.7500 0.7100 0.7300 56,700 -0.02(-2.01%)
Jul 11, 2019 0.7601 0.7800 0.7300 0.7450 97,944 -0.05(-6.86%)
Jul 10, 2019 0.7800 0.8000 0.7521 0.7999 55,986 +0.00(+0.45%)
Jul 09, 2019 0.7800 0.8050 0.7550 0.7963 43,756 +0.03(+3.42%)
Jul 08, 2019 0.7900 0.8200 0.7520 0.7700 57,997 -0.02(-2.53%)
Jul 05, 2019 0.7650 0.7900 0.7500 0.7900 39,900 +0.04(+5.33%)
Jul 03, 2019 0.7600 0.7800 0.7500 0.7500 42,500 +0.01(+1.90%)
Jul 02, 2019 0.7400 0.7600 0.7360 0.7360 38,595 -0.00(-0.54%)
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.