Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
0.9513
-0.0287 (-2.93%)
At close: Jun 2, 2025, 4:00 PM
0.9500
-0.0013 (-0.14%)
After-hours: Jun 2, 2025, 5:40 PM EDT

Lightwave Logic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20250.981.000.930.96--2.27%517,119
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
May 23, 20251.101.111.041.051.05-7.08%1,026,880
May 22, 20251.031.131.001.131.1310.78%1,089,496
May 21, 20251.121.161.011.021.02-11.30%1,181,560
May 20, 20251.301.301.141.151.15-13.53%746,891
May 19, 20251.371.541.271.331.33-2.92%1,891,167
May 16, 20251.251.451.191.371.3720.18%2,470,927
May 15, 20251.001.150.991.141.1414.13%1,188,202
May 14, 20251.041.100.991.001.00-3.95%523,968
May 13, 20251.081.091.011.041.04-1.89%437,329
May 12, 20251.061.100.981.061.064.95%654,790
May 9, 20250.981.050.971.011.013.57%656,796
May 8, 20250.860.980.850.980.9813.85%483,957
May 7, 20250.830.870.830.860.861.65%449,478
May 6, 20250.870.890.820.840.84-3.29%463,298
May 5, 20250.900.910.870.870.87-2.83%278,940
May 2, 20250.900.920.890.900.901.68%468,360
May 1, 20250.900.920.860.880.88-0.91%340,781
Apr 30, 20250.930.930.880.890.89-6.29%492,392
Apr 29, 20250.860.970.860.950.959.15%755,662
Apr 28, 20250.870.880.840.870.87-0.05%477,217
Apr 25, 20250.900.920.860.870.87-3.44%476,433
Apr 24, 20250.890.930.870.900.902.45%530,045
Apr 23, 20250.910.960.860.880.88-0.29%752,919
Apr 22, 20250.850.910.850.880.886.32%483,548
Apr 21, 20250.920.920.830.830.83-10.51%681,824
Apr 17, 20250.900.950.880.930.931.96%323,476
Apr 16, 20250.910.920.870.910.91-2.07%424,963
Apr 15, 20250.961.000.900.930.93-3.64%493,561
Apr 14, 20251.051.050.930.960.96-5.48%718,616
Apr 11, 20250.941.030.931.021.027.30%706,709
Apr 10, 20250.990.990.910.950.95-2.60%356,836
Apr 9, 20250.950.990.850.980.982.73%1,116,023
Apr 8, 20250.971.040.950.950.951.06%502,739
Apr 7, 20250.850.950.790.940.945.78%1,039,375
Apr 4, 20250.890.900.840.890.89-1.27%904,143
Apr 3, 20250.990.990.900.900.90-9.99%851,660
Apr 2, 20250.971.010.951.001.002.55%807,645
Apr 1, 20251.031.050.980.980.98-4.87%1,132,204
Mar 31, 20251.171.191.021.031.03-14.58%1,223,786
Mar 28, 20251.071.311.061.201.2018.81%3,578,858
Mar 27, 20251.051.050.981.011.01-3.81%543,893
Mar 26, 20251.131.131.031.051.05-5.41%511,187
Mar 25, 20251.071.131.061.111.112.78%466,333
Mar 24, 20251.091.141.061.081.083.85%690,111
Mar 21, 20251.001.051.001.041.042.97%995,435