Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Lightwave Logic Inc (NQ: LWLG ) 2.560 +0.010 (+0.39%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 10, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 10, 2024 2.550 2.640 2.540 2.560 675,004 +0.01(+0.39%) Sep 09, 2024 2.600 2.615 2.520 2.550 524,330 -0.05(-1.92%) Sep 06, 2024 2.660 2.700 2.555 2.600 434,157 -0.06(-2.26%) Sep 05, 2024 2.700 2.790 2.635 2.660 318,190 -0.02(-0.75%) Sep 04, 2024 2.680 2.750 2.620 2.680 373,086 -0.03(-1.11%) Sep 03, 2024 2.980 2.980 2.680 2.710 430,178 -0.24(-8.14%) Aug 30, 2024 2.950 3.030 2.880 2.950 551,085 +0.03(+1.03%) Aug 29, 2024 2.870 3.060 2.850 2.920 478,822 +0.07(+2.46%) Aug 28, 2024 2.860 2.895 2.780 2.850 399,639 -0.02(-0.70%) Aug 27, 2024 2.890 2.940 2.800 2.870 452,831 -0.04(-1.37%) Aug 26, 2024 2.920 2.970 2.825 2.910 669,836 +0.02(+0.69%) Aug 23, 2024 2.690 2.920 2.690 2.890 474,524 +0.21(+7.84%) Aug 22, 2024 2.700 2.790 2.670 2.680 376,261 -0.06(-2.19%) Aug 21, 2024 2.570 2.740 2.520 2.740 555,626 +0.17(+6.61%) Aug 20, 2024 2.650 2.695 2.520 2.570 526,268 -0.08(-3.02%) Aug 19, 2024 2.770 2.780 2.580 2.650 592,000 -0.12(-4.33%) Aug 16, 2024 2.800 2.890 2.750 2.770 569,465 -0.02(-0.72%) Aug 15, 2024 2.800 2.895 2.700 2.790 494,871 +0.13(+4.89%) Aug 14, 2024 2.800 2.855 2.625 2.660 439,300 -0.11(-3.97%) Aug 13, 2024 2.580 2.810 2.535 2.770 679,530 +0.24(+9.49%) Aug 12, 2024 2.850 2.850 2.500 2.530 1,337,564 -0.25(-8.99%) Aug 09, 2024 2.740 2.880 2.700 2.780 526,143 +0.04(+1.46%) Aug 08, 2024 2.830 2.830 2.710 2.740 664,531 -0.01(-0.36%) Aug 07, 2024 2.830 2.915 2.690 2.750 588,127 -0.07(-2.48%) Aug 06, 2024 2.910 2.940 2.745 2.820 747,840 +0.00(+0.00%) Aug 05, 2024 2.660 2.920 2.561 2.820 861,438 -0.07(-2.42%) Aug 02, 2024 3.070 3.100 2.860 2.890 1,019,836 -0.27(-8.54%) Aug 01, 2024 3.450 3.480 3.120 3.160 651,485 -0.30(-8.67%) Jul 31, 2024 3.500 3.640 3.390 3.460 437,121 +0.05(+1.47%) Jul 30, 2024 3.430 3.500 3.300 3.410 407,437 +0.00(+0.00%) Jul 29, 2024 3.800 3.800 3.360 3.410 563,986 -0.34(-9.07%) Jul 26, 2024 3.820 3.860 3.650 3.750 395,774 +0.02(+0.54%) Jul 25, 2024 3.540 3.815 3.510 3.730 498,850 +0.16(+4.48%) Jul 24, 2024 3.740 3.830 3.565 3.570 396,443 -0.23(-6.05%) Jul 23, 2024 3.590 3.840 3.520 3.800 602,788 +0.27(+7.65%) Jul 22, 2024 3.550 3.560 3.380 3.530 428,357 +0.01(+0.28%) Jul 19, 2024 3.780 3.780 3.510 3.520 607,877 -0.26(-6.88%) Jul 18, 2024 3.960 4.020 3.690 3.780 813,424 -0.20(-5.03%) Jul 17, 2024 4.100 4.190 3.890 3.980 909,754 -0.17(-4.10%) Jul 16, 2024 3.740 4.155 3.700 4.150 1,113,900 +0.46(+12.47%) Jul 15, 2024 3.690 3.740 3.550 3.690 681,812 +0.00(+0.00%) Jul 12, 2024 3.560 3.790 3.545 3.690 815,516 +0.17(+4.83%) Jul 11, 2024 3.220 3.570 3.220 3.520 1,037,901 +0.32(+10.00%) Jul 10, 2024 3.090 3.200 3.010 3.200 421,432 +0.14(+4.58%) Jul 09, 2024 3.010 3.065 2.940 3.060 486,314 +0.03(+0.99%) Jul 08, 2024 2.960 3.070 2.950 3.030 344,887 +0.08(+2.71%) Jul 05, 2024 2.970 2.990 2.885 2.950 350,716 -0.04(-1.34%) Jul 03, 2024 3.000 3.090 2.950 2.990 206,206 +0.04(+1.36%) Jul 02, 2024 2.920 3.015 2.900 2.950 379,001 +0.05(+1.72%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.