About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightwave Logic Inc (NQ: LWLG )

3.160 +0.010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 01, 2024 3.160 3.230 3.115 3.160 347,520 +0.01(+0.32%)
Oct 31, 2024 3.330 3.370 3.140 3.150 559,367 -0.22(-6.53%)
Oct 30, 2024 3.420 3.525 3.360 3.370 401,309 -0.07(-2.03%)
Oct 29, 2024 3.570 3.570 3.300 3.440 506,291 -0.11(-3.10%)
Oct 28, 2024 3.370 3.570 3.360 3.550 351,182 +0.23(+6.93%)
Oct 25, 2024 3.500 3.595 3.300 3.320 524,235 -0.14(-4.05%)
Oct 24, 2024 3.340 3.499 3.292 3.460 371,462 +0.12(+3.59%)
Oct 23, 2024 3.550 3.550 3.260 3.340 711,867 -0.15(-4.30%)
Oct 22, 2024 4.030 4.090 3.480 3.490 1,147,769 -0.58(-14.25%)
Oct 21, 2024 4.060 4.190 3.830 4.070 1,074,231 +0.01(+0.25%)
Oct 18, 2024 3.980 4.230 3.855 4.060 1,905,884 +0.15(+3.84%)
Oct 17, 2024 3.490 3.920 3.420 3.910 3,077,074 +0.57(+17.07%)
Oct 16, 2024 3.010 3.345 2.956 3.340 1,301,250 +0.38(+12.84%)
Oct 15, 2024 2.910 3.020 2.825 2.960 322,897 +0.05(+1.72%)
Oct 14, 2024 2.980 2.990 2.880 2.910 228,994 -0.05(-1.69%)
Oct 11, 2024 2.900 2.975 2.840 2.960 377,086 +0.04(+1.37%)
Oct 10, 2024 2.660 3.140 2.650 2.920 1,780,662 +0.22(+8.15%)
Oct 09, 2024 2.770 2.790 2.680 2.700 360,701 -0.06(-2.17%)
Oct 08, 2024 2.760 2.795 2.710 2.760 326,268 +0.01(+0.36%)
Oct 07, 2024 2.800 2.800 2.700 2.750 274,515 -0.05(-1.79%)
Oct 04, 2024 2.760 2.840 2.734 2.800 266,208 +0.11(+4.09%)
Oct 03, 2024 2.760 2.790 2.650 2.690 324,592 -0.11(-3.93%)
Oct 02, 2024 2.600 2.805 2.600 2.800 415,999 +0.13(+4.87%)
Oct 01, 2024 2.770 2.770 2.575 2.670 689,738 -0.09(-3.26%)
Sep 30, 2024 2.950 2.985 2.710 2.760 757,408 -0.19(-6.44%)
Sep 27, 2024 2.930 2.970 2.890 2.950 424,964 +0.09(+3.15%)
Sep 26, 2024 2.960 2.975 2.800 2.860 510,836 -0.06(-2.05%)
Sep 25, 2024 3.020 3.060 2.870 2.920 516,220 -0.10(-3.31%)
Sep 24, 2024 2.910 3.100 2.890 3.020 852,828 +0.18(+6.34%)
Sep 23, 2024 2.800 2.900 2.714 2.840 739,688 +0.07(+2.53%)
Sep 20, 2024 2.800 2.820 2.730 2.770 1,030,100 -0.03(-1.07%)
Sep 19, 2024 2.860 2.860 2.720 2.800 418,185 +0.08(+2.94%)
Sep 18, 2024 2.670 2.915 2.670 2.720 596,106 +0.02(+0.74%)
Sep 17, 2024 2.600 2.755 2.600 2.700 531,865 +0.15(+5.88%)
Sep 16, 2024 2.660 2.679 2.520 2.550 572,123 -0.12(-4.49%)
Sep 13, 2024 2.710 2.780 2.650 2.670 610,453 +0.03(+1.14%)
Sep 12, 2024 2.630 2.670 2.580 2.640 540,519 +0.03(+1.15%)
Sep 11, 2024 2.560 2.670 2.510 2.610 605,373 +0.05(+1.95%)
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%)
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.