Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
3.150
-0.010 (-0.32%)
Nov 4, 2024, 4:00 PM EST - Market closed
Lightwave Logic Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 3.13 | 3.17 | 3.10 | 3.15 | 3.15 | -0.32% | 372,389 |
Nov 1, 2024 | 3.16 | 3.23 | 3.12 | 3.16 | 3.16 | 0.32% | 347,520 |
Oct 31, 2024 | 3.33 | 3.37 | 3.14 | 3.15 | 3.15 | -6.53% | 559,467 |
Oct 30, 2024 | 3.42 | 3.53 | 3.36 | 3.37 | 3.37 | -2.03% | 401,309 |
Oct 29, 2024 | 3.57 | 3.57 | 3.30 | 3.44 | 3.44 | -3.10% | 506,318 |
Oct 28, 2024 | 3.37 | 3.57 | 3.36 | 3.55 | 3.55 | 6.93% | 351,182 |
Oct 25, 2024 | 3.50 | 3.60 | 3.30 | 3.32 | 3.32 | -4.05% | 524,235 |
Oct 24, 2024 | 3.34 | 3.50 | 3.29 | 3.46 | 3.46 | 3.59% | 371,462 |
Oct 23, 2024 | 3.55 | 3.55 | 3.26 | 3.34 | 3.34 | -4.30% | 711,867 |
Oct 22, 2024 | 4.03 | 4.09 | 3.48 | 3.49 | 3.49 | -14.25% | 1,147,790 |
Oct 21, 2024 | 4.06 | 4.19 | 3.83 | 4.07 | 4.07 | 0.25% | 1,074,241 |
Oct 18, 2024 | 3.98 | 4.23 | 3.86 | 4.06 | 4.06 | 3.84% | 1,905,884 |
Oct 17, 2024 | 3.49 | 3.92 | 3.42 | 3.91 | 3.91 | 17.07% | 3,080,001 |
Oct 16, 2024 | 3.01 | 3.35 | 2.96 | 3.34 | 3.34 | 12.84% | 1,305,352 |
Oct 15, 2024 | 2.91 | 3.02 | 2.83 | 2.96 | 2.96 | 1.72% | 322,897 |
Oct 14, 2024 | 2.98 | 2.99 | 2.88 | 2.91 | 2.91 | -1.69% | 228,994 |
Oct 11, 2024 | 2.90 | 2.98 | 2.84 | 2.96 | 2.96 | 1.37% | 377,086 |
Oct 10, 2024 | 2.66 | 3.14 | 2.65 | 2.92 | 2.92 | 8.15% | 1,780,663 |
Oct 9, 2024 | 2.77 | 2.79 | 2.68 | 2.70 | 2.70 | -2.17% | 360,711 |
Oct 8, 2024 | 2.76 | 2.80 | 2.71 | 2.76 | 2.76 | 0.36% | 326,274 |
Oct 7, 2024 | 2.80 | 2.80 | 2.70 | 2.75 | 2.75 | -1.79% | 274,515 |
Oct 4, 2024 | 2.76 | 2.84 | 2.73 | 2.80 | 2.80 | 4.09% | 266,208 |
Oct 3, 2024 | 2.76 | 2.79 | 2.65 | 2.69 | 2.69 | -3.93% | 324,597 |
Oct 2, 2024 | 2.60 | 2.81 | 2.60 | 2.80 | 2.80 | 4.87% | 416,003 |
Oct 1, 2024 | 2.77 | 2.77 | 2.58 | 2.67 | 2.67 | -3.26% | 689,738 |
Sep 30, 2024 | 2.95 | 2.99 | 2.71 | 2.76 | 2.76 | -6.44% | 757,408 |
Sep 27, 2024 | 2.93 | 2.97 | 2.89 | 2.95 | 2.95 | 3.15% | 424,964 |
Sep 26, 2024 | 2.96 | 2.98 | 2.80 | 2.86 | 2.86 | -2.05% | 510,836 |
Sep 25, 2024 | 3.02 | 3.06 | 2.87 | 2.92 | 2.92 | -3.31% | 516,220 |
Sep 24, 2024 | 2.91 | 3.10 | 2.89 | 3.02 | 3.02 | 6.34% | 852,828 |
Sep 23, 2024 | 2.80 | 2.90 | 2.71 | 2.84 | 2.84 | 2.53% | 740,388 |
Sep 20, 2024 | 2.80 | 2.82 | 2.73 | 2.77 | 2.77 | -1.07% | 1,030,100 |
Sep 19, 2024 | 2.86 | 2.86 | 2.72 | 2.80 | 2.80 | 2.94% | 418,185 |
Sep 18, 2024 | 2.67 | 2.92 | 2.67 | 2.72 | 2.72 | 0.74% | 596,296 |
Sep 17, 2024 | 2.60 | 2.76 | 2.60 | 2.70 | 2.70 | 5.88% | 531,865 |
Sep 16, 2024 | 2.66 | 2.68 | 2.52 | 2.55 | 2.55 | -4.49% | 572,123 |
Sep 13, 2024 | 2.71 | 2.78 | 2.65 | 2.67 | 2.67 | 1.14% | 610,453 |
Sep 12, 2024 | 2.63 | 2.67 | 2.58 | 2.64 | 2.64 | 1.15% | 540,519 |
Sep 11, 2024 | 2.56 | 2.67 | 2.51 | 2.61 | 2.61 | 1.95% | 605,373 |
Sep 10, 2024 | 2.55 | 2.64 | 2.54 | 2.56 | 2.56 | 0.39% | 675,004 |
Sep 9, 2024 | 2.60 | 2.62 | 2.52 | 2.55 | 2.55 | -1.92% | 524,330 |
Sep 6, 2024 | 2.66 | 2.70 | 2.56 | 2.60 | 2.60 | -2.26% | 434,157 |
Sep 5, 2024 | 2.70 | 2.79 | 2.64 | 2.66 | 2.66 | -0.75% | 318,190 |
Sep 4, 2024 | 2.68 | 2.75 | 2.62 | 2.68 | 2.68 | -1.11% | 373,066 |
Sep 3, 2024 | 2.98 | 2.98 | 2.68 | 2.71 | 2.71 | -8.14% | 430,237 |
Aug 30, 2024 | 2.95 | 3.03 | 2.88 | 2.95 | 2.95 | 1.03% | 551,085 |
Aug 29, 2024 | 2.87 | 3.06 | 2.85 | 2.92 | 2.92 | 2.46% | 478,822 |
Aug 28, 2024 | 2.86 | 2.90 | 2.78 | 2.85 | 2.85 | -0.70% | 399,639 |
Aug 27, 2024 | 2.89 | 2.94 | 2.80 | 2.87 | 2.87 | -1.37% | 452,831 |
Aug 26, 2024 | 2.92 | 2.97 | 2.83 | 2.91 | 2.91 | 0.69% | 669,836 |
Aug 23, 2024 | 2.69 | 2.92 | 2.69 | 2.89 | 2.89 | 7.84% | 474,524 |
Aug 22, 2024 | 2.70 | 2.79 | 2.67 | 2.68 | 2.68 | -2.19% | 376,261 |
Aug 21, 2024 | 2.57 | 2.74 | 2.52 | 2.74 | 2.74 | 6.61% | 555,626 |
Aug 20, 2024 | 2.65 | 2.70 | 2.52 | 2.57 | 2.57 | -3.02% | 526,432 |
Aug 19, 2024 | 2.77 | 2.78 | 2.58 | 2.65 | 2.65 | -4.33% | 592,000 |
Aug 16, 2024 | 2.80 | 2.89 | 2.75 | 2.77 | 2.77 | -0.72% | 569,465 |
Aug 15, 2024 | 2.80 | 2.90 | 2.70 | 2.79 | 2.79 | 4.89% | 494,871 |
Aug 14, 2024 | 2.80 | 2.86 | 2.63 | 2.66 | 2.66 | -3.97% | 439,310 |
Aug 13, 2024 | 2.58 | 2.81 | 2.54 | 2.77 | 2.77 | 9.49% | 679,530 |
Aug 12, 2024 | 2.85 | 2.85 | 2.50 | 2.53 | 2.53 | -8.99% | 1,337,564 |
Aug 9, 2024 | 2.74 | 2.88 | 2.70 | 2.78 | 2.78 | 1.46% | 526,143 |
Aug 8, 2024 | 2.83 | 2.83 | 2.71 | 2.74 | 2.74 | -0.36% | 664,531 |
Aug 7, 2024 | 2.83 | 2.92 | 2.69 | 2.75 | 2.75 | -2.48% | 588,127 |
Aug 6, 2024 | 2.91 | 2.94 | 2.75 | 2.82 | 2.82 | - | 747,840 |
Aug 5, 2024 | 2.66 | 2.92 | 2.56 | 2.82 | 2.82 | -2.42% | 861,448 |
Aug 2, 2024 | 3.07 | 3.10 | 2.86 | 2.89 | 2.89 | -8.54% | 1,019,836 |
Aug 1, 2024 | 3.45 | 3.48 | 3.12 | 3.16 | 3.16 | -8.67% | 651,485 |
Jul 31, 2024 | 3.50 | 3.64 | 3.39 | 3.46 | 3.46 | 1.47% | 437,121 |
Jul 30, 2024 | 3.43 | 3.50 | 3.30 | 3.41 | 3.41 | - | 407,437 |
Jul 29, 2024 | 3.80 | 3.80 | 3.36 | 3.41 | 3.41 | -9.07% | 564,048 |
Jul 26, 2024 | 3.82 | 3.86 | 3.65 | 3.75 | 3.75 | 0.54% | 395,774 |
Jul 25, 2024 | 3.54 | 3.82 | 3.51 | 3.73 | 3.73 | 4.48% | 497,636 |
Jul 24, 2024 | 3.74 | 3.83 | 3.57 | 3.57 | 3.57 | -6.05% | 396,443 |
Jul 23, 2024 | 3.59 | 3.84 | 3.52 | 3.80 | 3.80 | 7.65% | 602,788 |
Jul 22, 2024 | 3.55 | 3.56 | 3.38 | 3.53 | 3.53 | 0.28% | 428,357 |
Jul 19, 2024 | 3.78 | 3.78 | 3.51 | 3.52 | 3.52 | -6.88% | 607,877 |
Jul 18, 2024 | 3.96 | 4.02 | 3.69 | 3.78 | 3.78 | -5.03% | 813,477 |
Jul 17, 2024 | 4.10 | 4.19 | 3.89 | 3.98 | 3.98 | -4.10% | 909,804 |
Jul 16, 2024 | 3.74 | 4.16 | 3.70 | 4.15 | 4.15 | 12.47% | 1,114,100 |
Jul 15, 2024 | 3.69 | 3.74 | 3.55 | 3.69 | 3.69 | - | 681,823 |
Jul 12, 2024 | 3.56 | 3.79 | 3.55 | 3.69 | 3.69 | 4.83% | 815,516 |
Jul 11, 2024 | 3.22 | 3.57 | 3.22 | 3.52 | 3.52 | 10.00% | 1,037,901 |
Jul 10, 2024 | 3.09 | 3.20 | 3.01 | 3.20 | 3.20 | 4.58% | 421,432 |
Jul 9, 2024 | 3.01 | 3.07 | 2.94 | 3.06 | 3.06 | 0.99% | 486,317 |
Jul 8, 2024 | 2.96 | 3.07 | 2.95 | 3.03 | 3.03 | 2.71% | 344,887 |
Jul 5, 2024 | 2.97 | 2.99 | 2.89 | 2.95 | 2.95 | -1.34% | 350,716 |
Jul 3, 2024 | 3.00 | 3.09 | 2.95 | 2.99 | 2.99 | 1.36% | 206,206 |
Jul 2, 2024 | 2.92 | 3.02 | 2.90 | 2.95 | 2.95 | 1.72% | 379,011 |
Jul 1, 2024 | 2.99 | 3.03 | 2.86 | 2.90 | 2.90 | -3.01% | 404,178 |
Jun 28, 2024 | 3.00 | 3.06 | 2.91 | 2.99 | 2.99 | -0.33% | 1,571,609 |
Jun 27, 2024 | 3.08 | 3.10 | 2.95 | 3.00 | 3.00 | -2.28% | 447,283 |
Jun 26, 2024 | 3.00 | 3.13 | 2.97 | 3.07 | 3.07 | 0.99% | 526,342 |
Jun 25, 2024 | 3.06 | 3.10 | 3.00 | 3.04 | 3.04 | -0.98% | 321,444 |
Jun 24, 2024 | 3.08 | 3.20 | 3.02 | 3.07 | 3.07 | -0.32% | 540,578 |
Jun 21, 2024 | 3.07 | 3.10 | 2.99 | 3.08 | 3.08 | 0.65% | 1,070,059 |
Jun 20, 2024 | 3.30 | 3.31 | 3.03 | 3.06 | 3.06 | -8.11% | 668,833 |
Jun 18, 2024 | 3.46 | 3.47 | 3.32 | 3.33 | 3.33 | -3.76% | 406,084 |
Jun 17, 2024 | 3.50 | 3.58 | 3.37 | 3.46 | 3.46 | -1.42% | 576,043 |
Jun 14, 2024 | 3.39 | 3.56 | 3.28 | 3.51 | 3.51 | 2.63% | 1,757,782 |
Jun 13, 2024 | 3.15 | 3.54 | 3.15 | 3.42 | 3.42 | 9.62% | 1,584,237 |