Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightwave Logic, Inc. - Common Stock (NQ: LWLG )

1.400 +0.190 (+15.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 1.170 1.220 1.127 1.210 782,217 +0.04(+3.42%)
Mar 07, 2025 1.110 1.170 1.080 1.170 698,037 +0.06(+5.41%)
Mar 06, 2025 1.120 1.150 1.090 1.110 526,630 -0.04(-3.48%)
Mar 05, 2025 1.170 1.240 1.140 1.150 587,717 -0.02(-1.71%)
Mar 04, 2025 1.160 1.195 1.110 1.170 744,616 -0.01(-0.85%)
Mar 03, 2025 1.230 1.290 1.170 1.180 839,517 -0.03(-2.48%)
Feb 28, 2025 1.250 1.295 1.200 1.210 844,906 -0.09(-6.92%)
Feb 27, 2025 1.330 1.360 1.260 1.300 787,128 -0.04(-2.99%)
Feb 26, 2025 1.350 1.400 1.320 1.340 443,961 -0.01(-0.74%)
Feb 25, 2025 1.300 1.380 1.271 1.350 673,953 +0.03(+2.27%)
Feb 24, 2025 1.450 1.467 1.280 1.320 1,043,957 -0.12(-8.33%)
Feb 21, 2025 1.560 1.591 1.430 1.440 629,576 -0.11(-7.10%)
Feb 20, 2025 1.730 1.781 1.540 1.550 706,020 -0.17(-9.88%)
Feb 19, 2025 1.540 1.770 1.520 1.720 1,214,895 +0.17(+10.97%)
Feb 18, 2025 1.470 1.570 1.455 1.550 748,203 +0.05(+3.33%)
Feb 14, 2025 1.410 1.500 1.400 1.500 781,825 +0.08(+5.63%)
Feb 13, 2025 1.520 1.590 1.410 1.420 1,490,740 -0.14(-8.97%)
Feb 12, 2025 1.580 1.580 1.520 1.560 670,212 -0.03(-1.89%)
Feb 11, 2025 1.690 1.710 1.570 1.590 640,491 -0.12(-7.02%)
Feb 10, 2025 1.750 1.770 1.700 1.710 308,074 -0.03(-1.72%)
Feb 07, 2025 1.800 1.800 1.685 1.740 433,824 -0.05(-2.79%)
Feb 06, 2025 1.800 1.850 1.740 1.790 422,998 +0.00(+0.00%)
Feb 05, 2025 1.740 1.800 1.705 1.790 380,656 +0.05(+2.87%)
Feb 04, 2025 1.710 1.755 1.670 1.740 607,975 +0.02(+1.16%)
Feb 03, 2025 1.780 1.784 1.700 1.720 625,315 -0.08(-4.44%)
Jan 31, 2025 1.900 1.950 1.780 1.800 633,006 -0.07(-3.74%)
Jan 30, 2025 1.890 1.950 1.851 1.870 382,837 +0.01(+0.54%)
Jan 29, 2025 1.840 1.880 1.800 1.860 510,831 +0.02(+1.09%)
Jan 28, 2025 1.900 1.900 1.750 1.840 500,737 -0.05(-2.65%)
Jan 27, 2025 1.930 1.930 1.800 1.890 723,377 -0.08(-4.06%)
Jan 24, 2025 1.990 2.025 1.935 1.970 366,392 -0.02(-1.01%)
Jan 23, 2025 1.950 2.013 1.920 1.990 445,434 +0.01(+0.51%)
Jan 22, 2025 1.960 2.070 1.925 1.980 552,330 +0.03(+1.54%)
Jan 21, 2025 1.880 2.040 1.860 1.950 685,217 +0.09(+4.84%)
Jan 17, 2025 1.940 1.950 1.810 1.860 564,519 -0.06(-3.12%)
Jan 16, 2025 2.080 2.080 1.865 1.920 729,044 -0.15(-7.25%)
Jan 15, 2025 2.040 2.080 1.980 2.070 599,418 +0.12(+6.15%)
Jan 14, 2025 1.940 2.000 1.853 1.950 536,641 +0.05(+2.63%)
Jan 13, 2025 1.860 1.915 1.805 1.900 906,148 -0.04(-2.06%)
Jan 10, 2025 1.850 1.985 1.680 1.940 2,823,575 -0.27(-12.22%)
Jan 08, 2025 2.310 2.340 2.174 2.210 577,646 -0.13(-5.56%)
Jan 07, 2025 2.370 2.470 2.330 2.340 570,097 -0.03(-1.27%)
Jan 06, 2025 2.440 2.580 2.340 2.370 855,043 -0.05(-2.07%)
Jan 03, 2025 2.180 2.480 2.180 2.420 1,406,392 +0.26(+12.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.