Lightwave Logic Inc (OP: LWLG )

1.460 USD +0.010 (+0.69%)
Official Closing Price Updated: 3:34 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 1.420 1.480 1.370 1.460 122,200 +0.01(+0.69%)
Apr 08, 2021 1.420 1.460 1.380 1.450 92,134 +0.05(+3.57%)
Apr 07, 2021 1.440 1.490 1.380 1.400 163,090 +0.02(+1.45%)
Apr 06, 2021 1.350 1.450 1.350 1.380 85,394 +0.03(+2.18%)
Apr 05, 2021 1.470 1.470 1.340 1.351 99,330 -0.12(-8.13%)
Apr 01, 2021 1.420 1.490 1.400 1.470 93,700 +0.05(+3.52%)
Mar 31, 2021 1.450 1.475 1.400 1.420 109,570 -0.03(-2.07%)
Mar 30, 2021 1.470 1.540 1.450 1.450 61,267 -0.01(-0.68%)
Mar 29, 2021 1.560 1.560 1.450 1.460 119,786 -0.09(-5.81%)
Mar 26, 2021 1.580 1.610 1.510 1.550 85,400 +0.00(+0.00%)
Mar 25, 2021 1.650 1.670 1.510 1.550 113,280 -0.09(-5.49%)
Mar 24, 2021 1.520 1.660 1.520 1.640 149,190 +0.11(+7.19%)
Mar 23, 2021 1.630 1.670 1.530 1.530 69,322 -0.09(-5.56%)
Mar 22, 2021 1.600 1.710 1.560 1.620 118,293 +0.01(+0.62%)
Mar 19, 2021 1.650 1.730 1.560 1.610 319,100 -0.01(-0.62%)
Mar 18, 2021 1.630 1.720 1.600 1.620 254,291 +0.10(+6.58%)
Mar 17, 2021 1.500 1.750 1.500 1.520 340,270 +0.03(+2.01%)
Mar 16, 2021 1.420 1.550 1.330 1.490 276,899 +0.18(+13.74%)
Mar 15, 2021 1.180 1.380 1.175 1.310 316,228 +0.15(+12.93%)
Mar 12, 2021 1.180 1.250 1.100 1.160 189,200 -0.02(-1.69%)
Mar 11, 2021 1.170 1.300 1.100 1.180 186,476 +0.02(+1.72%)
Mar 10, 2021 1.120 1.190 1.050 1.160 226,163 +0.04(+3.57%)
Mar 09, 2021 1.170 1.170 1.090 1.120 403,383 -0.05(-4.27%)
Mar 08, 2021 1.250 1.260 1.160 1.170 191,441 -0.09(-7.14%)
Mar 05, 2021 1.260 1.310 1.200 1.260 334,700 +0.00(+0.00%)
Mar 04, 2021 1.400 1.440 1.220 1.260 280,320 -0.10(-7.35%)
Mar 03, 2021 1.305 1.470 1.270 1.360 297,031 +0.10(+7.94%)
Mar 02, 2021 1.450 1.470 1.250 1.260 313,185 -0.15(-10.64%)
Mar 01, 2021 1.440 1.520 1.400 1.410 138,672 +0.01(+0.71%)
Feb 26, 2021 1.440 1.500 1.400 1.400 197,000 -0.09(-6.04%)
Feb 25, 2021 1.530 1.570 1.400 1.490 217,963 -0.01(-0.67%)
Feb 24, 2021 1.450 1.500 1.420 1.500 137,816 +0.08(+5.63%)
Feb 23, 2021 1.510 1.550 1.410 1.420 354,085 -0.11(-7.19%)
Feb 22, 2021 1.570 1.600 1.500 1.530 319,251 -0.04(-2.55%)
Feb 19, 2021 1.690 1.700 1.520 1.570 382,800 -0.12(-7.10%)
Feb 18, 2021 1.760 1.760 1.630 1.690 219,323 -0.05(-2.87%)
Feb 17, 2021 1.800 1.820 1.660 1.740 214,346 +0.02(+1.16%)
Feb 16, 2021 1.770 1.890 1.720 1.720 170,290 -0.02(-1.15%)
Feb 12, 2021 1.700 1.780 1.700 1.740 276,200 +0.04(+2.35%)
Feb 11, 2021 1.810 1.830 1.700 1.700 213,806 -0.08(-4.49%)
Feb 10, 2021 1.890 1.920 1.690 1.780 380,699 -0.05(-2.73%)
Feb 09, 2021 1.730 1.890 1.720 1.830 284,942 +0.08(+4.57%)
Feb 08, 2021 1.565 1.780 1.565 1.750 327,064 +0.19(+12.18%)
Feb 05, 2021 1.730 1.730 1.540 1.560 708,500 -0.16(-9.30%)
Feb 04, 2021 1.850 1.850 1.660 1.720 470,115 -0.13(-7.03%)
Feb 03, 2021 1.900 1.900 1.780 1.850 287,135 -0.03(-1.60%)
Feb 02, 2021 1.920 1.960 1.810 1.880 289,911 -0.04(-2.08%)
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.