Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
1.220
-0.060 (-4.69%)
At close: Jun 20, 2025, 4:00 PM
1.200
-0.020 (-1.64%)
Pre-market: Jun 23, 2025, 4:01 AM EDT

Lightwave Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20251.291.301.221.221.22-4.69%1,131,927
Jun 18, 20251.251.361.221.281.284.92%899,514
Jun 17, 20251.251.261.211.221.22-3.94%615,097
Jun 16, 20251.251.311.251.271.274.10%624,663
Jun 13, 20251.321.331.201.221.22-8.96%888,903
Jun 12, 20251.231.351.201.341.348.06%1,201,286
Jun 11, 20251.311.331.221.241.24-4.62%852,374
Jun 10, 20251.181.421.121.301.3010.17%2,424,790
Jun 9, 20251.151.211.091.181.187.27%1,024,677
Jun 6, 20251.071.181.071.101.104.76%953,241
Jun 5, 20251.071.131.041.051.05-0.94%842,771
Jun 4, 20251.001.120.991.061.064.95%1,158,352
Jun 3, 20250.951.030.931.011.016.17%641,586
Jun 2, 20250.981.000.930.950.95-2.93%757,432
May 30, 20250.961.020.920.980.981.02%1,254,923
May 29, 20251.011.040.960.970.97-3.95%1,542,043
May 28, 20251.081.091.001.011.01-6.48%702,494
May 27, 20251.091.091.011.081.082.86%1,515,075
May 23, 20251.101.111.041.051.05-7.08%1,026,880
May 22, 20251.031.131.001.131.1310.78%1,089,496
May 21, 20251.121.161.011.021.02-11.30%1,181,560
May 20, 20251.301.301.141.151.15-13.53%746,891
May 19, 20251.371.541.271.331.33-2.92%1,891,167
May 16, 20251.251.451.191.371.3720.18%2,470,927
May 15, 20251.001.150.991.141.1414.13%1,188,202
May 14, 20251.041.100.991.001.00-3.95%523,968
May 13, 20251.081.091.011.041.04-1.89%437,329
May 12, 20251.061.100.981.061.064.95%654,790
May 9, 20250.981.050.971.011.013.57%656,796
May 8, 20250.860.980.850.980.9813.85%483,957
May 7, 20250.830.870.830.860.861.65%449,478
May 6, 20250.870.890.820.840.84-3.29%463,298
May 5, 20250.900.910.870.870.87-2.83%278,940
May 2, 20250.900.920.890.900.901.68%468,360
May 1, 20250.900.920.860.880.88-0.91%340,781
Apr 30, 20250.930.930.880.890.89-6.29%492,392
Apr 29, 20250.860.970.860.950.959.15%755,662
Apr 28, 20250.870.880.840.870.87-0.05%477,217
Apr 25, 20250.900.920.860.870.87-3.44%476,433
Apr 24, 20250.890.930.870.900.902.45%530,045
Apr 23, 20250.910.960.860.880.88-0.29%752,919
Apr 22, 20250.850.910.850.880.886.32%483,548
Apr 21, 20250.920.920.830.830.83-10.51%681,824
Apr 17, 20250.900.950.880.930.931.96%323,476
Apr 16, 20250.910.920.870.910.91-2.07%424,963
Apr 15, 20250.961.000.900.930.93-3.64%493,561
Apr 14, 20251.051.050.930.960.96-5.48%718,616
Apr 11, 20250.941.030.931.021.027.30%706,709
Apr 10, 20250.990.990.910.950.95-2.60%356,836
Apr 9, 20250.950.990.850.980.982.73%1,116,023