Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightwave Logic, Inc. - Common Stock (NQ:LWLG)

1.225 -0.105 (-7.89%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 20, 2025 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 (%)
May 19, 2025 1.370 1.540 1.265 1.330 1,891,168 -0.04(-2.92%)
May 16, 2025 1.250 1.445 1.185 1.370 2,470,927 +0.23(+20.18%)
May 15, 2025 1.000 1.150 0.9900 1.140 1,188,202 +0.14(+14.13%)
May 14, 2025 1.040 1.095 0.9901 0.9989 517,918 -0.04(-3.95%)
May 13, 2025 1.080 1.090 1.010 1.040 437,329 -0.02(-1.89%)
May 12, 2025 1.060 1.100 0.9841 1.060 654,790 +0.05(+4.95%)
May 09, 2025 0.9800 1.050 0.9700 1.010 656,796 +0.03(+3.57%)
May 08, 2025 0.8640 0.9800 0.8450 0.9752 483,956 +0.12(+13.85%)
May 07, 2025 0.8250 0.8696 0.8250 0.8566 449,478 +0.01(+1.65%)
May 06, 2025 0.8700 0.8856 0.8221 0.8427 464,282 -0.03(-3.29%)
May 05, 2025 0.9000 0.9149 0.8650 0.8714 280,937 -0.03(-2.83%)
May 02, 2025 0.8997 0.9200 0.8900 0.8968 468,360 +0.01(+1.68%)
May 01, 2025 0.8953 0.9200 0.8624 0.8820 340,781 -0.01(-0.91%)
Apr 30, 2025 0.9300 0.9300 0.8770 0.8901 492,392 -0.06(-6.29%)
Apr 29, 2025 0.8600 0.9700 0.8600 0.9498 755,662 +0.08(+9.15%)
Apr 28, 2025 0.8660 0.8845 0.8400 0.8702 477,217 -0.00(-0.05%)
Apr 25, 2025 0.9017 0.9163 0.8615 0.8706 476,433 -0.03(-3.44%)
Apr 24, 2025 0.8900 0.9300 0.8701 0.9016 530,035 +0.02(+2.45%)
Apr 23, 2025 0.9100 0.9593 0.8623 0.8800 752,919 -0.00(-0.29%)
Apr 22, 2025 0.8500 0.9099 0.8480 0.8826 483,475 +0.05(+6.32%)
Apr 21, 2025 0.9200 0.9200 0.8300 0.8301 681,824 -0.10(-10.51%)
Apr 17, 2025 0.9046 0.9453 0.8800 0.9276 323,476 +0.02(+1.96%)
Apr 16, 2025 0.9100 0.9200 0.8700 0.9098 424,963 -0.02(-2.07%)
Apr 15, 2025 0.9641 1.000 0.9045 0.9290 493,461 -0.04(-3.64%)
Apr 14, 2025 1.050 1.050 0.9311 0.9641 718,616 -0.06(-5.48%)
Apr 11, 2025 0.9400 1.025 0.9320 1.020 706,709 +0.07(+7.30%)
Apr 10, 2025 0.9900 0.9900 0.9107 0.9506 356,836 -0.03(-2.60%)
Apr 09, 2025 0.9501 0.9865 0.8500 0.9760 1,116,023 +0.03(+2.73%)
Apr 08, 2025 0.9700 1.040 0.9500 0.9501 502,595 +0.01(+1.06%)
Apr 07, 2025 0.8500 0.9453 0.7901 0.9401 1,038,271 +0.05(+5.78%)
Apr 04, 2025 0.8900 0.8999 0.8410 0.8887 904,143 -0.01(-1.27%)
Apr 03, 2025 0.9900 0.9900 0.9000 0.9001 851,240 -0.10(-9.99%)
Apr 02, 2025 0.9700 1.010 0.9500 1.000 807,645 +0.02(+2.55%)
Apr 01, 2025 1.030 1.045 0.9750 0.9751 1,132,204 -0.05(-4.87%)
Mar 31, 2025 1.170 1.188 1.020 1.025 1,223,563 -0.18(-14.58%)
Mar 28, 2025 1.070 1.310 1.060 1.200 3,578,860 +0.19(+18.81%)
Mar 27, 2025 1.050 1.050 0.9800 1.010 543,893 -0.04(-3.81%)
Mar 26, 2025 1.130 1.130 1.030 1.050 511,087 -0.06(-5.41%)
Mar 25, 2025 1.070 1.130 1.060 1.110 466,333 +0.03(+2.78%)
Mar 24, 2025 1.090 1.140 1.055 1.080 690,061 +0.04(+3.85%)
Mar 21, 2025 1.000 1.050 0.9950 1.040 995,435 +0.03(+2.97%)
Mar 20, 2025 1.050 1.060 1.000 1.010 612,555 -0.09(-8.18%)
Mar 19, 2025 1.120 1.160 1.085 1.100 296,233 -0.02(-1.79%)
Mar 18, 2025 1.070 1.155 1.060 1.120 670,894 +0.06(+5.66%)
Mar 17, 2025 1.030 1.110 1.000 1.060 1,060,931 -0.03(-2.75%)
Mar 14, 2025 1.250 1.260 1.030 1.090 1,631,814 -0.23(-17.42%)
Mar 13, 2025 1.360 1.360 1.265 1.320 631,440 -0.03(-2.22%)
Mar 12, 2025 1.430 1.430 1.320 1.350 631,149 -0.05(-3.57%)
Mar 11, 2025 1.240 1.440 1.230 1.400 1,320,887 +0.19(+15.70%)
Mar 10, 2025 1.170 1.220 1.127 1.210 782,217 +0.04(+3.42%)
Mar 07, 2025 1.110 1.170 1.080 1.170 698,037 +0.06(+5.41%)
Mar 06, 2025 1.120 1.150 1.090 1.110 526,630 -0.04(-3.48%)
Mar 05, 2025 1.170 1.240 1.140 1.150 587,717 -0.02(-1.71%)
Mar 04, 2025 1.160 1.195 1.110 1.170 744,616 -0.01(-0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.