Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
1.200
+0.190 (18.81%)
At close: Mar 28, 2025, 4:00 PM
1.120
-0.080 (-6.67%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Lightwave Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 1.74 | 1.80 | 1.71 | 1.79 | 1.79 | 2.87% | 380,656 |
| Feb 4, 2025 | 1.71 | 1.76 | 1.67 | 1.74 | 1.74 | 1.16% | 608,655 |
| Feb 3, 2025 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -4.44% | 625,315 |
| Jan 31, 2025 | 1.90 | 1.95 | 1.78 | 1.80 | 1.80 | -3.74% | 633,006 |
| Jan 30, 2025 | 1.89 | 1.95 | 1.85 | 1.87 | 1.87 | 0.54% | 382,899 |
| Jan 29, 2025 | 1.84 | 1.88 | 1.80 | 1.86 | 1.86 | 1.09% | 510,831 |
| Jan 28, 2025 | 1.90 | 1.90 | 1.75 | 1.84 | 1.84 | -2.65% | 500,737 |
| Jan 27, 2025 | 1.93 | 1.93 | 1.80 | 1.89 | 1.89 | -4.06% | 723,427 |
| Jan 24, 2025 | 1.99 | 2.03 | 1.94 | 1.97 | 1.97 | -1.01% | 366,392 |
| Jan 23, 2025 | 1.95 | 2.01 | 1.92 | 1.99 | 1.99 | 0.51% | 445,686 |
| Jan 22, 2025 | 1.96 | 2.07 | 1.93 | 1.98 | 1.98 | 1.54% | 557,344 |
| Jan 21, 2025 | 1.88 | 2.04 | 1.86 | 1.95 | 1.95 | 4.84% | 685,218 |
| Jan 17, 2025 | 1.94 | 1.95 | 1.81 | 1.86 | 1.86 | -3.12% | 564,519 |
| Jan 16, 2025 | 2.08 | 2.08 | 1.87 | 1.92 | 1.92 | -7.25% | 729,446 |