Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
2.040
-0.010 (-0.49%)
At close: Aug 6, 2025, 4:00 PM
2.110
+0.070 (3.43%)
After-hours: Aug 6, 2025, 5:50 PM EDT

Acelyrin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20252.062.122.042.042.04-0.49%649,924
Aug 5, 20252.102.142.022.052.05-1.44%1,198,731
Aug 4, 20252.102.202.062.082.08-903,602
Aug 1, 20252.192.201.922.082.08-10.73%1,975,672
Jul 31, 20252.312.472.302.332.330.43%1,293,553
Jul 30, 20252.402.482.282.322.32-3.33%1,133,468
Jul 29, 20252.642.742.372.402.40-8.75%1,756,947
Jul 28, 20252.662.792.482.632.63-0.38%1,869,314
Jul 25, 20252.682.712.452.642.64-1.49%1,841,606
Jul 24, 20252.562.762.462.682.688.06%1,921,177
Jul 23, 20252.542.852.372.482.48-0.80%3,875,090
Jul 22, 20252.062.732.002.502.5021.36%6,751,626
Jul 21, 20251.822.151.812.062.0615.08%2,551,595
Jul 18, 20251.861.891.751.791.79-3.24%1,124,592
Jul 17, 20251.972.051.781.851.851.65%3,026,785
Jul 16, 20251.601.901.601.821.8227.27%5,428,991
Jul 15, 20251.491.501.401.431.43-2.72%846,845
Jul 14, 20251.401.561.401.471.477.30%1,978,715
Jul 11, 20251.271.391.261.371.379.60%1,498,296
Jul 10, 20251.271.301.221.251.25-2.34%914,707
Jul 9, 20251.261.281.241.281.283.23%751,793
Jul 8, 20251.271.271.221.241.24-0.80%691,725
Jul 7, 20251.321.331.241.251.25-6.72%640,612
Jul 3, 20251.261.341.261.341.346.35%644,433
Jul 2, 20251.221.271.221.261.262.44%617,797
Jul 1, 20251.221.251.191.231.23-0.81%956,048
Jun 30, 20251.251.381.241.241.242.48%1,684,157
Jun 27, 20251.311.341.211.211.21-7.63%16,908,764
Jun 26, 20251.311.371.291.311.310.77%1,123,533
Jun 25, 20251.261.341.241.301.303.17%1,348,811
Jun 24, 20251.291.341.231.261.26-3.08%953,878
Jun 23, 20251.221.371.221.301.306.56%1,263,573
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