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 (%)
Aug 31, 2016 0.6500 0.6900 0.6400 0.6900 54,800 +0.05(+7.48%)
Aug 30, 2016 0.6500 0.6600 0.6400 0.6420 53,238 -0.03(-4.89%)
Aug 29, 2016 0.6850 0.6900 0.6400 0.6750 194,307 -0.01(-1.46%)
Aug 26, 2016 0.6800 0.6900 0.6610 0.6850 115,234 +0.01(+0.74%)
Aug 25, 2016 0.6800 0.7000 0.6800 0.6800 75,207 +0.00(+0.00%)
Aug 24, 2016 0.7000 0.7000 0.6800 0.6800 28,285 +0.00(+0.00%)
Aug 23, 2016 0.7200 0.7400 0.6800 0.6800 174,202 -0.04(-5.56%)
Aug 22, 2016 0.7550 0.7550 0.6900 0.7200 80,902 -0.02(-3.03%)
Aug 19, 2016 0.7550 0.7550 0.6950 0.7425 43,590 +0.01(+1.71%)
Aug 18, 2016 0.7225 0.7440 0.7100 0.7300 49,097 -0.01(-0.68%)
Aug 17, 2016 0.7000 0.7350 0.7000 0.7350 37,903 +0.03(+4.26%)
Aug 16, 2016 0.7000 0.7350 0.7000 0.7050 47,127 +0.01(+0.71%)
Aug 15, 2016 0.7200 0.7350 0.7000 0.7000 72,246 +0.00(+0.00%)
Aug 12, 2016 0.7350 0.7450 0.7000 0.7000 70,504 -0.02(-2.78%)
Aug 11, 2016 0.7400 0.7550 0.7050 0.7200 87,453 -0.04(-5.26%)
Aug 10, 2016 0.7382 0.7700 0.7000 0.7600 95,217 +0.03(+3.40%)
Aug 09, 2016 0.7300 0.7390 0.7000 0.7350 94,876 +0.01(+0.68%)
Aug 08, 2016 0.7500 0.7500 0.7200 0.7300 45,131 +0.00(+0.00%)
Aug 05, 2016 0.7470 0.7650 0.7300 0.7300 79,117 -0.01(-1.35%)
Aug 04, 2016 0.7520 0.7591 0.7400 0.7400 31,964 -0.01(-1.46%)
Aug 03, 2016 0.8000 0.8000 0.7500 0.7510 79,715 -0.01(-1.18%)
Aug 02, 2016 0.7700 0.7700 0.7600 0.7600 36,100 +0.00(+0.00%)
Aug 01, 2016 0.8050 0.8150 0.7500 0.7600 59,141 -0.05(-5.59%)
Jul 29, 2016 0.7500 0.8200 0.7500 0.8050 35,893 +0.03(+3.21%)
Jul 28, 2016 0.7460 0.7800 0.7350 0.7800 79,141 +0.03(+4.42%)
Jul 27, 2016 0.7500 0.7500 0.7200 0.7470 118,367 +0.01(+0.95%)
Jul 26, 2016 0.8000 0.8000 0.7400 0.7400 61,330 -0.06(-7.50%)
Jul 25, 2016 0.8200 0.8250 0.7800 0.8000 67,680 -0.01(-1.23%)
Jul 22, 2016 0.7400 0.8200 0.7325 0.8100 74,457 +0.07(+9.46%)
Jul 21, 2016 0.8000 0.8250 0.7220 0.7400 237,398 -0.08(-9.98%)
Jul 20, 2016 0.8201 0.8250 0.8050 0.8220 103,367 +0.00(+0.23%)
Jul 19, 2016 0.8300 0.8300 0.8200 0.8201 51,523 +0.00(+0.01%)
Jul 18, 2016 0.8000 0.8700 0.7700 0.8200 136,017 +0.02(+2.50%)
Jul 15, 2016 0.7700 0.8000 0.7600 0.8000 107,724 +0.03(+3.90%)
Jul 14, 2016 0.7500 0.7850 0.7100 0.7700 66,120 +0.02(+2.67%)
Jul 13, 2016 0.7000 0.7500 0.6800 0.7500 45,432 +0.04(+5.63%)
Jul 12, 2016 0.6700 0.7100 0.6600 0.7100 82,300 +0.04(+5.97%)
Jul 11, 2016 0.6600 0.6700 0.6500 0.6700 73,326 +0.01(+1.52%)
Jul 08, 2016 0.6830 0.6700 0.6600 38,813 -0.02(-2.94%)
Jul 07, 2016 0.6900 0.6900 0.6700 0.6800 44,589 -0.01(-1.45%)
Jul 05, 2016 0.6500 0.6900 0.6500 0.6900 85,131 +0.04(+6.15%)
Jul 01, 2016 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
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%)
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.