Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
1.010
+0.035 (3.57%)
At close: May 9, 2025, 4:00 PM
1.060
+0.050 (4.95%)
After-hours: May 9, 2025, 5:55 PM EDT
Lightwave Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.98 | 1.05 | 0.97 | 1.01 | 1.01 | 3.57% | 656,796 |
| May 8, 2025 | 0.86 | 0.98 | 0.85 | 0.98 | 0.98 | 13.85% | 483,957 |
| May 7, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 1.65% | 449,478 |
| May 6, 2025 | 0.87 | 0.89 | 0.82 | 0.84 | 0.84 | -3.29% | 463,298 |
| May 5, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -2.83% | 278,940 |
| May 2, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | 1.68% | 468,360 |
| May 1, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | -0.91% | 340,781 |
| Apr 30, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -6.29% | 492,392 |
| Apr 29, 2025 | 0.86 | 0.97 | 0.86 | 0.95 | 0.95 | 9.15% | 755,662 |
| Apr 28, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | -0.05% | 477,217 |
| Apr 25, 2025 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -3.44% | 476,433 |
| Apr 24, 2025 | 0.89 | 0.93 | 0.87 | 0.90 | 0.90 | 2.45% | 530,045 |
| Apr 23, 2025 | 0.91 | 0.96 | 0.86 | 0.88 | 0.88 | -0.29% | 752,919 |
| Apr 22, 2025 | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | 6.32% | 483,548 |
| Apr 21, 2025 | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | -10.51% | 681,824 |
| Apr 17, 2025 | 0.90 | 0.95 | 0.88 | 0.93 | 0.93 | 1.96% | 323,476 |
| Apr 16, 2025 | 0.91 | 0.92 | 0.87 | 0.91 | 0.91 | -2.07% | 424,963 |
| Apr 15, 2025 | 0.96 | 1.00 | 0.90 | 0.93 | 0.93 | -3.64% | 493,561 |
| Apr 14, 2025 | 1.05 | 1.05 | 0.93 | 0.96 | 0.96 | -5.48% | 718,616 |
| Apr 11, 2025 | 0.94 | 1.03 | 0.93 | 1.02 | 1.02 | 7.30% | 706,709 |
| Apr 10, 2025 | 0.99 | 0.99 | 0.91 | 0.95 | 0.95 | -2.60% | 356,836 |
| Apr 9, 2025 | 0.95 | 0.99 | 0.85 | 0.98 | 0.98 | 2.73% | 1,116,023 |
| Apr 8, 2025 | 0.97 | 1.04 | 0.95 | 0.95 | 0.95 | 1.06% | 502,739 |
| Apr 7, 2025 | 0.85 | 0.95 | 0.79 | 0.94 | 0.94 | 5.78% | 1,039,375 |
| Apr 4, 2025 | 0.89 | 0.90 | 0.84 | 0.89 | 0.89 | -1.27% | 904,143 |
| Apr 3, 2025 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -9.99% | 851,660 |
| Apr 2, 2025 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 2.55% | 807,645 |
| Apr 1, 2025 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -4.87% | 1,132,204 |
| Mar 31, 2025 | 1.17 | 1.19 | 1.02 | 1.03 | 1.03 | -14.58% | 1,223,786 |
| 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 |