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, 2015 0.6650 0.6850 0.6650 0.6850 16,048 +0.03(+3.79%)
Sep 29, 2015 0.6800 0.6800 0.6600 0.6600 16,700 -0.01(-1.49%)
Sep 28, 2015 0.6750 0.6805 0.6600 0.6700 20,770 +0.01(+1.52%)
Sep 25, 2015 0.7000 0.7000 0.6600 0.6600 23,053 -0.04(-5.71%)
Sep 24, 2015 0.7000 0.7000 0.6800 0.7000 11,440 +0.00(+0.00%)
Sep 23, 2015 0.7000 0.7100 0.7000 0.7000 22,360 -0.01(-1.41%)
Sep 22, 2015 0.7150 0.7200 0.7000 0.7100 54,481 +0.01(+1.43%)
Sep 21, 2015 0.6800 0.7100 0.6800 0.7000 26,000 +0.04(+6.06%)
Sep 18, 2015 0.7000 0.7000 0.6400 0.6600 128,933 -0.04(-5.71%)
Sep 17, 2015 0.6800 0.7000 0.6700 0.7000 39,454 +0.00(+0.00%)
Sep 16, 2015 0.7000 0.7000 0.6700 0.7000 15,369 +0.00(+0.00%)
Sep 15, 2015 0.6900 0.7000 0.6710 0.7000 41,788 +0.00(+0.01%)
Sep 14, 2015 0.7000 0.7000 0.6800 0.6999 16,851 -0.00(-0.01%)
Sep 11, 2015 0.7000 0.7000 0.6800 0.7000 10,935 -0.00(-0.07%)
Sep 10, 2015 0.7150 0.7150 0.6885 0.7005 26,417 -0.03(-3.84%)
Sep 09, 2015 0.7150 0.7290 0.7150 0.7285 7,660 -0.00(-0.05%)
Sep 08, 2015 0.7110 0.7300 0.7110 0.7289 17,816 -0.00(-0.15%)
Sep 04, 2015 0.7300 0.7300 0.7300 0 +0.02(+2.10%)
Sep 03, 2015 0.7490 0.7490 0.6650 0.7150 59,357 -0.03(-4.53%)
Sep 02, 2015 0.7200 0.7489 0.7000 0.7489 19,312 +0.03(+4.01%)
Sep 01, 2015 0.7400 0.7500 0.6950 0.7200 46,009 -0.02(-2.70%)
Aug 31, 2015 0.7500 0.7600 0.7300 0.7400 29,560 -0.01(-1.33%)
Aug 28, 2015 0.7300 0.7900 0.6950 0.7500 44,495 +0.01(+1.35%)
Aug 27, 2015 0.6900 0.7600 0.6900 0.7400 149,246 +0.05(+7.25%)
Aug 26, 2015 0.6800 0.6900 0.6600 0.6900 29,562 +0.02(+2.99%)
Aug 25, 2015 0.6601 0.6800 0.6601 0.6700 24,014 +0.02(+3.08%)
Aug 24, 2015 0.6670 0.6900 0.6400 0.6500 97,021 -0.04(-6.47%)
Aug 21, 2015 0.6551 0.7000 0.6551 0.6950 35,922 +0.01(+2.21%)
Aug 20, 2015 0.6660 0.7000 0.6660 0.6800 41,999 -0.01(-1.45%)
Aug 19, 2015 0.6750 0.6950 0.6651 0.6900 14,734 -0.01(-0.72%)
Aug 18, 2015 0.7000 0.7000 0.6750 0.6950 23,789 -0.01(-1.42%)
Aug 17, 2015 0.6500 0.7050 0.6300 0.7050 77,930 +0.05(+8.46%)
Aug 14, 2015 0.6200 0.6500 0.6200 0.6500 14,200 +0.02(+3.17%)
Aug 13, 2015 0.6400 0.6400 0.6200 0.6300 24,100 -0.01(-1.56%)
Aug 12, 2015 0.6399 0.6400 0.6200 0.6400 22,890 +0.00(+0.02%)
Aug 11, 2015 0.6150 0.6399 0.6150 0.6399 17,220 +0.00(+0.00%)
Aug 10, 2015 0.6710 0.6710 0.6100 0.6399 38,186 -0.03(-4.63%)
Aug 07, 2015 0.7400 0.7400 0.6500 0.6710 43,704 -0.07(-9.32%)
Aug 06, 2015 0.6500 0.7600 0.6400 0.7400 170,880 +0.09(+13.85%)
Aug 05, 2015 0.6200 0.6500 0.6150 0.6500 55,405 +0.04(+6.56%)
Aug 04, 2015 0.6100 0.6150 0.6100 0.6100 13,500 +0.01(+1.67%)
Aug 03, 2015 0.6200 0.6200 0.6000 0.6000 42,322 -0.01(-1.64%)
Jul 31, 2015 0.6000 0.6100 0.5900 0.6100 41,161 +0.02(+2.52%)
Jul 30, 2015 0.6275 0.6275 0.5950 0.5950 54,562 -0.03(-4.03%)
Jul 29, 2015 0.6400 0.6400 0.6200 0.6200 57,300 -0.03(-3.88%)
Jul 28, 2015 0.6600 0.6700 0.6250 0.6450 38,849 -0.03(-3.73%)
Jul 27, 2015 0.6800 0.6900 0.6500 0.6700 67,395 -0.01(-1.47%)
Jul 24, 2015 0.6700 0.6800 0.6700 0.6800 17,159 +0.01(+1.49%)
Jul 23, 2015 0.6450 0.6800 0.6450 0.6700 31,773 +0.03(+3.88%)
Jul 22, 2015 0.6500 0.6500 0.6190 0.6450 16,010 -0.01(-0.77%)
Jul 21, 2015 0.6500 0.6600 0.6300 0.6500 34,009 +0.00(+0.00%)
Jul 20, 2015 0.7000 0.7000 0.6400 0.6500 43,024 -0.02(-2.99%)
Jul 17, 2015 0.7450 0.7600 0.6601 0.6700 102,648 -0.07(-10.07%)
Jul 16, 2015 0.6900 0.7450 0.6900 0.7450 13,021 +0.06(+7.97%)
Jul 15, 2015 0.6800 0.6900 0.6800 0.6900 6,600 +0.00(+0.00%)
Jul 14, 2015 0.6800 0.6900 0.6700 0.6900 19,654 +0.01(+1.47%)
Jul 13, 2015 0.6600 0.6900 0.6600 0.6800 17,240 +0.00(+0.00%)
Jul 10, 2015 0.6800 0.6900 0.6600 0.6800 46,530 +0.00(+0.00%)
Jul 09, 2015 0.6500 0.6900 0.6500 0.6800 83,460 +0.03(+4.62%)
Jul 08, 2015 0.6350 0.6500 0.6150 0.6500 87,769 +0.00(+0.00%)
Jul 07, 2015 0.7000 0.6050 0.6500 157,513 -0.05(-7.14%)
Jul 06, 2015 0.6900 0.7200 0.6900 0.7000 10,135 -0.04(-4.76%)
Jul 02, 2015 0.7350 0.7350 0.7350 0 +0.03(+3.52%)
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.