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)

1.000 +0.025 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 0.9700 1.010 0.9500 1.000 806,938 +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%)
Mar 03, 2025 1.230 1.290 1.170 1.180 839,517 -0.03(-2.48%)
Feb 28, 2025 1.250 1.295 1.200 1.210 844,906 -0.09(-6.92%)
Feb 27, 2025 1.330 1.360 1.260 1.300 787,128 -0.04(-2.99%)
Feb 26, 2025 1.350 1.400 1.320 1.340 443,961 -0.01(-0.74%)
Feb 25, 2025 1.300 1.380 1.271 1.350 673,953 +0.03(+2.27%)
Feb 24, 2025 1.450 1.467 1.280 1.320 1,043,957 -0.12(-8.33%)
Feb 21, 2025 1.560 1.591 1.430 1.440 629,576 -0.11(-7.10%)
Feb 20, 2025 1.730 1.781 1.540 1.550 706,020 -0.17(-9.88%)
Feb 19, 2025 1.540 1.770 1.520 1.720 1,214,895 +0.17(+10.97%)
Feb 18, 2025 1.470 1.570 1.455 1.550 748,203 +0.05(+3.33%)
Feb 14, 2025 1.410 1.500 1.400 1.500 781,825 +0.08(+5.63%)
Feb 13, 2025 1.520 1.590 1.410 1.420 1,490,740 -0.14(-8.97%)
Feb 12, 2025 1.580 1.580 1.520 1.560 670,212 -0.03(-1.89%)
Feb 11, 2025 1.690 1.710 1.570 1.590 640,491 -0.12(-7.02%)
Feb 10, 2025 1.750 1.770 1.700 1.710 308,074 -0.03(-1.72%)
Feb 07, 2025 1.800 1.800 1.685 1.740 433,824 -0.05(-2.79%)
Feb 06, 2025 1.800 1.850 1.740 1.790 422,998 +0.00(+0.00%)
Feb 05, 2025 1.740 1.800 1.705 1.790 380,656 +0.05(+2.87%)
Feb 04, 2025 1.710 1.755 1.670 1.740 607,975 +0.02(+1.16%)
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 and Conditions.