Skip to main content
Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
1.440
-0.110 (-7.10%)
At close: Feb 21, 2025, 4:00 PM
1.470
+0.030 (2.08%)
After-hours: Feb 21, 2025, 7:17 PM EST

Lightwave Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.731.781.541.551.55-9.88%706,520
Feb 19, 20251.541.771.521.721.7210.97%1,215,433
Feb 18, 20251.471.571.461.551.553.33%748,487
Feb 14, 20251.411.501.401.501.505.63%781,825
Feb 13, 20251.521.591.411.421.42-8.97%1,491,910
Feb 12, 20251.581.581.521.561.56-1.89%673,127
Feb 11, 20251.691.711.571.591.59-7.02%640,569
Feb 10, 20251.751.771.701.711.71-1.72%308,075
Feb 7, 20251.801.801.691.741.74-2.79%433,824
Feb 6, 20251.801.851.741.791.79-422,998
Feb 5, 20251.741.801.711.791.792.87%380,656
Feb 4, 20251.711.761.671.741.741.16%608,655
Feb 3, 20251.781.781.701.721.72-4.44%625,315
Jan 31, 20251.901.951.781.801.80-3.74%633,006
Jan 30, 20251.891.951.851.871.870.54%382,899
Jan 29, 20251.841.881.801.861.861.09%510,831
Jan 28, 20251.901.901.751.841.84-2.65%500,737
Jan 27, 20251.931.931.801.891.89-4.06%723,427
Jan 24, 20251.992.031.941.971.97-1.01%366,392
Jan 23, 20251.952.011.921.991.990.51%445,686
Jan 22, 20251.962.071.931.981.981.54%557,344
Jan 21, 20251.882.041.861.951.954.84%685,218
Jan 17, 20251.941.951.811.861.86-3.12%564,519
Jan 16, 20252.082.081.871.921.92-7.25%729,446
Jan 15, 20252.042.081.982.072.076.15%599,629
Jan 14, 20251.942.001.851.951.952.63%536,841
Jan 13, 20251.861.921.811.901.90-2.06%906,248
Jan 10, 20251.851.991.681.941.94-12.22%2,823,575
Jan 8, 20252.312.342.172.212.21-5.56%577,646
Jan 7, 20252.372.472.332.342.34-1.27%570,248
Jan 6, 20252.442.582.342.372.37-2.07%855,065
Jan 3, 20252.182.482.182.422.4212.04%1,406,392
Jan 2, 20252.192.422.132.162.162.86%1,434,343
Dec 31, 20242.112.162.052.102.100.48%651,999
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