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, 2015 0.5850 0.5850 0.5850 0 +0.00(+0.00%)
Dec 30, 2015 0.6000 0.6000 0.5700 0.5850 22,020 -0.01(-1.85%)
Dec 29, 2015 0.5600 0.6000 0.5350 0.5960 112,727 +0.05(+8.27%)
Dec 28, 2015 0.5250 0.5595 0.4900 0.5505 50,497 +0.04(+6.89%)
Dec 24, 2015 0.5150 0.5150 0.5150 0 -0.04(-6.36%)
Dec 23, 2015 0.5600 0.5600 0.5400 0.5500 6,900 -0.01(-2.65%)
Dec 22, 2015 0.5700 0.5700 0.5500 0.5650 29,803 +0.02(+2.75%)
Dec 21, 2015 0.5350 0.5600 0.5350 0.5499 33,314 -0.00(-0.05%)
Dec 18, 2015 0.6250 0.6300 0.5502 0.5502 137,751 -0.05(-8.30%)
Dec 17, 2015 0.5950 0.6000 0.5850 0.6000 26,100 +0.00(+0.00%)
Dec 16, 2015 0.5900 0.6000 0.5900 0.6000 18,910 -0.01(-0.83%)
Dec 15, 2015 0.6000 0.6050 0.5900 0.6050 17,600 +0.02(+3.77%)
Dec 14, 2015 0.6200 0.6200 0.5800 0.5830 25,470 -0.04(-5.97%)
Dec 11, 2015 0.6010 0.6200 0.5650 0.6200 39,899 +0.01(+1.64%)
Dec 10, 2015 0.5700 0.6400 0.5600 0.6100 56,450 +0.01(+2.18%)
Dec 09, 2015 0.5650 0.5999 0.5650 0.5970 40,302 +0.03(+5.66%)
Dec 08, 2015 0.6005 0.6050 0.5650 0.5650 248,411 -0.03(-5.04%)
Dec 07, 2015 0.6300 0.6400 0.5950 0.5950 111,974 -0.06(-9.48%)
Dec 04, 2015 0.6700 0.6800 0.6250 0.6573 44,415 -0.00(-0.41%)
Dec 03, 2015 0.6800 0.7000 0.6500 0.6600 32,325 -0.04(-5.71%)
Dec 02, 2015 0.6700 0.7000 0.6500 0.7000 206,168 +0.03(+4.48%)
Dec 01, 2015 0.6650 0.6800 0.6570 0.6700 29,848 +0.02(+2.29%)
Nov 30, 2015 0.6723 0.6723 0.6525 0.6550 49,723 -0.02(-2.33%)
Nov 27, 2015 0.6800 0.7000 0.6706 0.6706 26,327 -0.00(-0.65%)
Nov 25, 2015 0.6750 0.6750 0.6750 0 +0.02(+2.27%)
Nov 24, 2015 0.6300 0.6600 0.6200 0.6600 122,589 +0.02(+2.33%)
Nov 23, 2015 0.6200 0.6450 96,437 +0.00(+0.62%)
Nov 20, 2015 0.6500 0.6700 0.6410 0.6410 130,298 -0.01(-1.38%)
Nov 19, 2015 0.7000 0.7000 0.6300 0.6500 312,222 -0.05(-7.01%)
Nov 18, 2015 0.7000 0.7000 0.6810 0.6990 152,687 -0.05(-6.80%)
Nov 17, 2015 0.6950 0.7500 0.6700 0.7500 272,550 +0.06(+7.91%)
Nov 16, 2015 0.6900 0.7400 0.6700 0.6950 127,309 -0.01(-1.42%)
Nov 13, 2015 0.7800 0.7950 0.6900 0.7050 179,357 -0.04(-5.94%)
Nov 12, 2015 0.8300 0.8695 0.7051 0.7495 347,298 -0.09(-10.76%)
Nov 11, 2015 0.8700 0.8700 0.8000 0.8399 76,691 -0.02(-2.34%)
Nov 10, 2015 0.8000 0.8600 0.8000 0.8600 56,533 +0.06(+7.50%)
Nov 09, 2015 0.7950 0.8350 0.7900 0.8000 92,392 +0.02(+2.56%)
Nov 06, 2015 0.7390 0.7816 0.7390 0.7800 51,800 +0.04(+5.55%)
Nov 05, 2015 0.7601 0.7700 0.7390 0.7390 33,839 -0.01(-1.47%)
Nov 04, 2015 0.8000 0.8000 0.7500 0.7500 17,150 -0.05(-6.25%)
Nov 03, 2015 0.7900 0.8000 0.7650 0.8000 82,827 +0.01(+1.27%)
Nov 02, 2015 0.7900 0.7900 0.7698 0.7900 14,716 +0.00(+0.00%)
Oct 30, 2015 0.7700 0.7900 0.7600 0.7900 20,000 +0.02(+2.60%)
Oct 29, 2015 0.7500 0.7700 0.7500 0.7700 20,704 +0.00(+0.00%)
Oct 28, 2015 0.7200 0.7700 0.7200 0.7700 90,875 -0.02(-2.53%)
Oct 27, 2015 0.7710 0.7900 0.7710 0.7900 20,710 +0.03(+3.67%)
Oct 26, 2015 0.7500 0.7800 0.7500 0.7620 34,295 +0.01(+1.60%)
Oct 23, 2015 0.7101 0.7500 0.7100 0.7500 75,103 +0.03(+4.88%)
Oct 22, 2015 0.7350 0.7800 0.7100 0.7151 138,241 -0.02(-3.23%)
Oct 21, 2015 0.7050 0.7390 0.7050 0.7390 29,870 +0.03(+4.38%)
Oct 20, 2015 0.7050 0.7300 0.7050 0.7080 29,672 -0.02(-2.88%)
Oct 19, 2015 0.7200 0.7290 0.7050 0.7290 24,381 -0.00(-0.14%)
Oct 16, 2015 0.7050 0.7300 0.7050 0.7300 25,370 +0.01(+1.40%)
Oct 15, 2015 0.7210 0.7210 0.7050 0.7199 25,790 -0.02(-2.05%)
Oct 14, 2015 0.7240 0.7350 0.7010 0.7350 30,137 +0.00(+0.00%)
Oct 13, 2015 0.7350 0.7400 0.7100 0.7350 4,143 -0.01(-0.68%)
Oct 12, 2015 0.7300 0.7400 0.7000 0.7400 75,730 -0.01(-1.20%)
Oct 09, 2015 0.7010 0.7500 0.7010 0.7490 31,025 +0.01(+1.22%)
Oct 08, 2015 0.6900 0.7500 0.6900 0.7400 34,824 +0.05(+7.25%)
Oct 07, 2015 0.6850 0.6900 0.6850 0.6900 3,170 +0.00(+0.44%)
Oct 06, 2015 0.6800 0.6870 0.6800 0.6870 12,800 +0.02(+2.54%)
Oct 05, 2015 0.6600 0.6800 0.6600 0.6700 22,762 +0.02(+2.29%)
Oct 02, 2015 0.6600 0.6600 0.6500 0.6550 13,400 +0.01(+0.77%)
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.