Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
0.9194
+0.0096 (1.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Lightwave Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.90 | 0.95 | 0.88 | 0.93 | 0.93 | 1.96% | 323,454 |
| Apr 16, 2025 | 0.91 | 0.92 | 0.87 | 0.91 | 0.91 | -2.07% | 424,963 |
| Apr 15, 2025 | 0.96 | 1.00 | 0.90 | 0.93 | 0.93 | -3.64% | 493,561 |
| Apr 14, 2025 | 1.05 | 1.05 | 0.93 | 0.96 | 0.96 | -5.48% | 718,616 |
| Apr 11, 2025 | 0.94 | 1.03 | 0.93 | 1.02 | 1.02 | 7.30% | 706,709 |
| Apr 10, 2025 | 0.99 | 0.99 | 0.91 | 0.95 | 0.95 | -2.60% | 356,836 |
| Apr 9, 2025 | 0.95 | 0.99 | 0.85 | 0.98 | 0.98 | 2.73% | 1,116,023 |
| Apr 8, 2025 | 0.97 | 1.04 | 0.95 | 0.95 | 0.95 | 1.06% | 502,739 |
| Apr 7, 2025 | 0.85 | 0.95 | 0.79 | 0.94 | 0.94 | 5.78% | 1,039,375 |
| Apr 4, 2025 | 0.89 | 0.90 | 0.84 | 0.89 | 0.89 | -1.27% | 904,143 |
| Apr 3, 2025 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -9.99% | 851,660 |
| Apr 2, 2025 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 2.55% | 807,645 |
| Apr 1, 2025 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -4.87% | 1,132,204 |
| Mar 31, 2025 | 1.17 | 1.19 | 1.02 | 1.03 | 1.03 | -14.58% | 1,223,786 |
| Mar 28, 2025 | 1.07 | 1.31 | 1.06 | 1.20 | 1.20 | 18.81% | 3,578,858 |
| Mar 27, 2025 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -3.81% | 543,893 |
| Mar 26, 2025 | 1.13 | 1.13 | 1.03 | 1.05 | 1.05 | -5.41% | 511,187 |
| Mar 25, 2025 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 2.78% | 466,333 |
| Mar 24, 2025 | 1.09 | 1.14 | 1.06 | 1.08 | 1.08 | 3.85% | 690,111 |
| Mar 21, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 995,435 |
| Mar 20, 2025 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -8.18% | 612,555 |
| Mar 19, 2025 | 1.12 | 1.16 | 1.09 | 1.10 | 1.10 | -1.79% | 296,233 |
| Mar 18, 2025 | 1.07 | 1.16 | 1.06 | 1.12 | 1.12 | 5.66% | 671,234 |
| Mar 17, 2025 | 1.03 | 1.11 | 1.00 | 1.06 | 1.06 | -2.75% | 1,060,931 |
| Mar 14, 2025 | 1.25 | 1.26 | 1.03 | 1.09 | 1.09 | -17.42% | 1,631,814 |
| Mar 13, 2025 | 1.36 | 1.36 | 1.27 | 1.32 | 1.32 | -2.22% | 633,660 |
| Mar 12, 2025 | 1.43 | 1.43 | 1.32 | 1.35 | 1.35 | -3.57% | 631,324 |
| Mar 11, 2025 | 1.24 | 1.44 | 1.23 | 1.40 | 1.40 | 15.70% | 1,320,956 |
| Mar 10, 2025 | 1.17 | 1.22 | 1.13 | 1.21 | 1.21 | 3.42% | 776,776 |
| Mar 7, 2025 | 1.11 | 1.17 | 1.08 | 1.17 | 1.17 | 5.41% | 698,037 |
| Mar 6, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 530,504 |
| Mar 5, 2025 | 1.17 | 1.24 | 1.14 | 1.15 | 1.15 | -1.71% | 587,720 |
| Mar 4, 2025 | 1.16 | 1.20 | 1.11 | 1.17 | 1.17 | -0.85% | 744,616 |
| Mar 3, 2025 | 1.23 | 1.29 | 1.17 | 1.18 | 1.18 | -2.48% | 839,567 |
| Feb 28, 2025 | 1.25 | 1.30 | 1.20 | 1.21 | 1.21 | -6.92% | 844,906 |
| Feb 27, 2025 | 1.33 | 1.36 | 1.26 | 1.30 | 1.30 | -2.99% | 787,128 |
| Feb 26, 2025 | 1.35 | 1.40 | 1.32 | 1.34 | 1.34 | -0.74% | 443,961 |
| Feb 25, 2025 | 1.30 | 1.38 | 1.27 | 1.35 | 1.35 | 2.27% | 674,953 |
| Feb 24, 2025 | 1.45 | 1.47 | 1.28 | 1.32 | 1.32 | -8.33% | 1,044,094 |
| Feb 21, 2025 | 1.56 | 1.59 | 1.43 | 1.44 | 1.44 | -7.10% | 629,576 |
| Feb 20, 2025 | 1.73 | 1.78 | 1.54 | 1.55 | 1.55 | -9.88% | 706,520 |
| Feb 19, 2025 | 1.54 | 1.77 | 1.52 | 1.72 | 1.72 | 10.97% | 1,215,433 |
| Feb 18, 2025 | 1.47 | 1.57 | 1.46 | 1.55 | 1.55 | 3.33% | 748,487 |
| Feb 14, 2025 | 1.41 | 1.50 | 1.40 | 1.50 | 1.50 | 5.63% | 781,825 |
| Feb 13, 2025 | 1.52 | 1.59 | 1.41 | 1.42 | 1.42 | -8.97% | 1,491,910 |
| Feb 12, 2025 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -1.89% | 673,127 |
| Feb 11, 2025 | 1.69 | 1.71 | 1.57 | 1.59 | 1.59 | -7.02% | 640,569 |
| Feb 10, 2025 | 1.75 | 1.77 | 1.70 | 1.71 | 1.71 | -1.72% | 308,075 |
| Feb 7, 2025 | 1.80 | 1.80 | 1.69 | 1.74 | 1.74 | -2.79% | 433,824 |
| Feb 6, 2025 | 1.80 | 1.85 | 1.74 | 1.79 | 1.79 | - | 422,998 |