Skip to main content
Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
2.090
+0.040 (1.95%)
Dec 30, 2024, 4:00 PM EST - Market closed

Lightwave Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20242.042.121.992.092.091.95%765,722
Dec 27, 20242.092.101.982.052.05-3.30%675,253
Dec 26, 20242.162.172.012.122.12-0.93%762,889
Dec 24, 20242.052.151.982.142.143.88%742,900
Dec 23, 20241.962.241.952.062.065.10%1,052,065
Dec 20, 20241.802.081.791.961.967.10%1,418,217
Dec 19, 20241.952.041.831.831.83-5.18%1,264,457
Dec 18, 20242.132.321.901.931.93-8.53%2,050,863
Dec 17, 20242.252.352.072.112.11-4.95%901,511
Dec 16, 20242.022.431.942.222.2211.56%1,924,020
Dec 13, 20241.861.991.821.991.9911.80%1,139,436
Dec 12, 20241.952.011.751.781.78-9.41%1,744,085
Dec 11, 20242.622.711.761.971.97-25.85%4,401,424
Dec 10, 20242.762.792.652.652.65-5.36%476,266
Dec 9, 20242.852.872.782.802.80-0.36%434,908
Dec 6, 20242.682.832.682.812.817.25%508,955
Dec 5, 20242.722.792.622.622.62-5.42%540,020
Dec 4, 20242.692.782.662.772.773.75%403,809
Dec 3, 20242.782.782.652.672.67-4.30%580,249
Dec 2, 20242.872.942.762.792.79-2.79%720,793
Nov 29, 20242.852.982.852.872.872.50%422,664
Nov 27, 20242.742.922.742.802.802.94%552,866
Nov 26, 20242.792.892.722.722.72-3.55%757,784
Nov 25, 20242.963.062.822.822.82-5.37%3,073,657
Nov 22, 20242.873.032.712.982.984.75%593,151
Nov 21, 20242.772.952.772.852.852.71%653,093
Nov 20, 20242.942.972.662.772.77-6.10%719,618
Nov 19, 20242.812.962.762.952.952.79%579,739
Nov 18, 20242.943.002.802.872.87-0.35%904,457
Nov 15, 20242.933.072.852.882.880.17%953,596
Nov 14, 20243.033.092.872.882.88-2.87%878,381
Nov 13, 20243.333.432.802.962.96-20.00%2,268,294
Nov 12, 20243.853.883.653.703.70-4.88%649,240
Nov 11, 20243.783.903.653.893.894.01%757,879
Nov 8, 20243.533.773.383.743.745.65%668,326
Nov 7, 20243.623.633.313.543.54-2.21%677,936
Nov 6, 20243.553.673.363.623.626.78%1,015,142
Nov 5, 20243.153.393.113.393.397.62%559,104
Nov 4, 20243.133.173.103.153.15-0.32%372,389
Nov 1, 20243.163.233.123.163.160.32%347,520
Oct 31, 20243.333.373.143.153.15-6.53%559,467
Oct 30, 20243.423.533.363.373.37-2.03%401,309
Oct 29, 20243.573.573.303.443.44-3.10%506,318
Oct 28, 20243.373.573.363.553.556.93%351,182
Oct 25, 20243.503.603.303.323.32-4.05%524,235
Oct 24, 20243.343.503.293.463.463.59%371,462
Oct 23, 20243.553.553.263.343.34-4.30%711,867
Oct 22, 20244.034.093.483.493.49-14.25%1,147,790
Oct 21, 20244.064.193.834.074.070.25%1,074,241
Oct 18, 20243.984.233.864.064.063.84%1,905,884
Oct 17, 20243.493.923.423.913.9117.07%3,080,001
Oct 16, 20243.013.352.963.343.3412.84%1,305,352
Oct 15, 20242.913.022.832.962.961.72%322,897
Oct 14, 20242.982.992.882.912.91-1.69%228,994
Oct 11, 20242.902.982.842.962.961.37%377,086
Oct 10, 20242.663.142.652.922.928.15%1,780,663
Oct 9, 20242.772.792.682.702.70-2.17%360,711
Oct 8, 20242.762.802.712.762.760.36%326,274
Oct 7, 20242.802.802.702.752.75-1.79%274,515
Oct 4, 20242.762.842.732.802.804.09%266,208
Oct 3, 20242.762.792.652.692.69-3.93%324,597
Oct 2, 20242.602.812.602.802.804.87%416,003
Oct 1, 20242.772.772.582.672.67-3.26%689,738
Sep 30, 20242.952.992.712.762.76-6.44%757,408
Sep 27, 20242.932.972.892.952.953.15%424,964
Sep 26, 20242.962.982.802.862.86-2.05%510,836
Sep 25, 20243.023.062.872.922.92-3.31%516,220
Sep 24, 20242.913.102.893.023.026.34%852,828
Sep 23, 20242.802.902.712.842.842.53%740,388
Sep 20, 20242.802.822.732.772.77-1.07%1,030,100
Sep 19, 20242.862.862.722.802.802.94%418,185
Sep 18, 20242.672.922.672.722.720.74%596,296
Sep 17, 20242.602.762.602.702.705.88%531,865
Sep 16, 20242.662.682.522.552.55-4.49%572,123
Sep 13, 20242.712.782.652.672.671.14%610,453
Sep 12, 20242.632.672.582.642.641.15%540,519
Sep 11, 20242.562.672.512.612.611.95%605,373
Sep 10, 20242.552.642.542.562.560.39%675,004
Sep 9, 20242.602.622.522.552.55-1.92%524,330
Sep 6, 20242.662.702.562.602.60-2.26%434,157
Sep 5, 20242.702.792.642.662.66-0.75%318,190
Sep 4, 20242.682.752.622.682.68-1.11%373,066
Sep 3, 20242.982.982.682.712.71-8.14%430,237
Aug 30, 20242.953.032.882.952.951.03%551,085
Aug 29, 20242.873.062.852.922.922.46%478,822
Aug 28, 20242.862.902.782.852.85-0.70%399,639
Aug 27, 20242.892.942.802.872.87-1.37%452,831
Aug 26, 20242.922.972.832.912.910.69%669,836
Aug 23, 20242.692.922.692.892.897.84%474,524
Aug 22, 20242.702.792.672.682.68-2.19%376,261
Aug 21, 20242.572.742.522.742.746.61%555,626
Aug 20, 20242.652.702.522.572.57-3.02%526,432
Aug 19, 20242.772.782.582.652.65-4.33%592,000
Aug 16, 20242.802.892.752.772.77-0.72%569,465
Aug 15, 20242.802.902.702.792.794.89%494,871
Aug 14, 20242.802.862.632.662.66-3.97%439,310
Aug 13, 20242.582.812.542.772.779.49%679,530
Aug 12, 20242.852.852.502.532.53-8.99%1,337,564
Aug 9, 20242.742.882.702.782.781.46%526,143
Aug 8, 20242.832.832.712.742.74-0.36%664,531