Skip to main content
Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
2.845
+0.075 (2.71%)
Nov 21, 2024, 4:00 PM EST - Market closed

Lightwave Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20242.772.952.772.852.852.71%653,085
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
Aug 7, 20242.832.922.692.752.75-2.48%588,127
Aug 6, 20242.912.942.752.822.82-747,840
Aug 5, 20242.662.922.562.822.82-2.42%861,448
Aug 2, 20243.073.102.862.892.89-8.54%1,019,836
Aug 1, 20243.453.483.123.163.16-8.67%651,485
Jul 31, 20243.503.643.393.463.461.47%437,121
Jul 30, 20243.433.503.303.413.41-407,437
Jul 29, 20243.803.803.363.413.41-9.07%564,048
Jul 26, 20243.823.863.653.753.750.54%395,774
Jul 25, 20243.543.823.513.733.734.48%497,636
Jul 24, 20243.743.833.573.573.57-6.05%396,443
Jul 23, 20243.593.843.523.803.807.65%602,788
Jul 22, 20243.553.563.383.533.530.28%428,357
Jul 19, 20243.783.783.513.523.52-6.88%607,877
Jul 18, 20243.964.023.693.783.78-5.03%813,477
Jul 17, 20244.104.193.893.983.98-4.10%909,804
Jul 16, 20243.744.163.704.154.1512.47%1,114,100
Jul 15, 20243.693.743.553.693.69-681,823
Jul 12, 20243.563.793.553.693.694.83%815,516
Jul 11, 20243.223.573.223.523.5210.00%1,037,901
Jul 10, 20243.093.203.013.203.204.58%421,432
Jul 9, 20243.013.072.943.063.060.99%486,317
Jul 8, 20242.963.072.953.033.032.71%344,887
Jul 5, 20242.972.992.892.952.95-1.34%350,716
Jul 3, 20243.003.092.952.992.991.36%206,206