Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Lightwave Logic, Inc. (LWLG)

Compare
0.8887
-0.0114
(-1.27%)
At close: April 4 at 4:00:02 PM EDT
0.9000
+0.01
+(1.27%)
After hours: April 4 at 7:15:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.89000.90000.84000.89000.8900904,100
Apr 3, 20250.99000.99000.90000.90000.9000851,700
Apr 2, 20250.97001.01000.95001.00001.0000807,600
Apr 1, 20251.03001.05000.98000.98000.98001,132,200
Mar 31, 20251.17001.19001.02001.02001.02001,223,400
Mar 28, 20251.07001.31001.06001.20001.20003,578,900
Mar 27, 20251.05001.05000.98001.01001.0100543,900
Mar 26, 20251.13001.13001.03001.05001.0500509,100
Mar 25, 20251.07001.13001.06001.11001.1100466,300
Mar 24, 20251.09001.14001.06001.08001.0800690,100
Mar 21, 20251.00001.05001.00001.04001.0400995,400
Mar 20, 20251.05001.06001.00001.01001.0100612,600
Mar 19, 20251.12001.16001.09001.10001.1000296,200
Mar 18, 20251.07001.16001.06001.12001.1200670,800
Mar 17, 20251.03001.11001.00001.06001.06001,060,900
Mar 14, 20251.25001.26001.03001.09001.09001,631,800
Mar 13, 20251.36001.36001.26001.32001.3200633,700
Mar 12, 20251.43001.43001.32001.35001.3500631,100
Mar 11, 20251.24001.44001.23001.40001.40001,320,900
Mar 10, 20251.17001.22001.13001.21001.2100782,300
Mar 7, 20251.11001.17001.08001.17001.1700697,800
Mar 6, 20251.12001.15001.09001.11001.1100530,500
Mar 5, 20251.17001.24001.14001.15001.1500587,700
Mar 4, 20251.16001.20001.11001.17001.1700744,600
Mar 3, 20251.23001.29001.17001.18001.1800839,500
Feb 28, 20251.25001.30001.20001.21001.2100844,900
Feb 27, 20251.33001.36001.26001.30001.3000787,100
Feb 26, 20251.35001.40001.32001.34001.3400444,000
Feb 25, 20251.30001.38001.27001.35001.3500675,000
Feb 24, 20251.45001.47001.28001.32001.32001,044,100
Feb 21, 20251.56001.59001.43001.44001.4400629,600
Feb 20, 20251.73001.78001.54001.55001.5500706,500
Feb 19, 20251.54001.77001.52001.72001.72001,215,400
Feb 18, 20251.47001.57001.46001.55001.5500748,200
Feb 14, 20251.41001.50001.40001.50001.5000781,600
Feb 13, 20251.52001.59001.41001.42001.42001,491,900
Feb 12, 20251.58001.58001.52001.56001.5600673,100
Feb 11, 20251.69001.71001.57001.59001.5900640,500
Feb 10, 20251.75001.77001.70001.71001.7100308,100
Feb 7, 20251.80001.80001.69001.74001.7400433,800
Feb 6, 20251.80001.85001.74001.79001.7900423,000
Feb 5, 20251.74001.80001.71001.79001.7900380,700
Feb 4, 20251.71001.76001.67001.74001.7400608,700
Feb 3, 20251.78001.78001.70001.72001.7200625,300
Jan 31, 20251.90001.95001.78001.80001.8000633,000
Jan 30, 20251.89001.95001.85001.87001.8700382,800
Jan 29, 20251.84001.88001.80001.86001.8600510,800
Jan 28, 20251.90001.90001.75001.84001.8400500,700
Jan 27, 20251.93001.93001.80001.89001.8900723,400
Jan 24, 20251.99002.03001.94001.97001.9700366,400
Jan 23, 20251.95002.01001.92001.99001.9900445,400
Jan 22, 20251.96002.07001.93001.98001.9800557,300
Jan 21, 20251.88002.04001.86001.95001.9500685,200
Jan 17, 20251.94001.95001.81001.86001.8600564,300
Jan 16, 20252.08002.08001.87001.92001.9200729,000
Jan 15, 20252.04002.08001.98002.07002.0700599,400
Jan 14, 20251.94002.00001.85001.95001.9500536,600
Jan 13, 20251.86001.92001.81001.90001.9000906,100
Jan 10, 20251.85001.99001.68001.94001.94002,823,600
Jan 8, 20252.31002.34002.17002.21002.2100577,500
Jan 7, 20252.37002.47002.33002.34002.3400570,100
Jan 6, 20252.44002.58002.34002.37002.3700855,000
Jan 3, 20252.18002.48002.18002.42002.42001,406,400
Jan 2, 20252.19002.42002.13002.16002.16001,434,300
Dec 31, 20242.11002.16002.05002.10002.1000651,600
Dec 30, 20242.04002.12001.99002.09002.0900765,700
Dec 27, 20242.09002.10001.98002.05002.0500675,200
Dec 26, 20242.16002.17002.01002.12002.1200762,800
Dec 24, 20242.05002.15001.98002.14002.1400742,900
Dec 23, 20241.96002.24001.95002.06002.06001,051,900
Dec 20, 20241.80002.08001.79001.96001.96001,418,100
Dec 19, 20241.95002.04001.83001.83001.83001,264,400
Dec 18, 20242.13002.32001.90001.93001.93002,050,900
Dec 17, 20242.25002.35002.07002.11002.1100901,200
Dec 16, 20242.02002.42001.94002.22002.22001,923,900
Dec 13, 20241.86001.99001.82001.99001.99001,139,100
Dec 12, 20241.95002.01001.75001.78001.78001,744,100
Dec 11, 20242.62002.71001.76001.97001.97004,401,100
Dec 10, 20242.76002.79002.65002.65002.6500475,900
Dec 9, 20242.85002.87002.78002.80002.8000434,900
Dec 6, 20242.68002.83002.68002.81002.8100509,000
Dec 5, 20242.72002.79002.62002.62002.6200540,000
Dec 4, 20242.69002.78002.66002.77002.7700403,800
Dec 3, 20242.78002.78002.65002.67002.6700580,200
Dec 2, 20242.87002.94002.76002.79002.7900720,600
Nov 29, 20242.85002.98002.85002.87002.8700422,700
Nov 27, 20242.74002.92002.74002.80002.8000552,900
Nov 26, 20242.79002.89002.72002.72002.7200757,800
Nov 25, 20242.96003.06002.82002.82002.82003,073,300
Nov 22, 20242.87003.03002.71002.98002.9800593,200
Nov 21, 20242.77002.95002.77002.85002.8500653,100
Nov 20, 20242.94002.97002.66002.77002.7700719,600
Nov 19, 20242.81002.96002.76002.95002.9500579,700
Nov 18, 20242.94003.00002.80002.87002.8700904,500
Nov 15, 20242.93003.07002.85002.88002.8800953,600
Nov 14, 20243.03003.09002.87002.88002.8800878,400
Nov 13, 20243.33003.43002.80002.96002.96002,268,300
Nov 12, 20243.85003.88003.65003.70003.7000649,200
Nov 11, 20243.78003.90003.65003.89003.8900757,900
Nov 8, 20243.53003.77003.38003.74003.7400668,300
Nov 7, 20243.62003.63003.31003.54003.5400677,900
Nov 6, 20243.55003.67003.36003.62003.62001,015,100
Nov 5, 20243.15003.39003.11003.39003.3900559,000
Nov 4, 20243.13003.17003.10003.15003.1500372,400
Nov 1, 20243.16003.23003.11003.16003.1600347,500
Oct 31, 20243.33003.37003.14003.15003.1500559,400
Oct 30, 20243.42003.53003.36003.37003.3700401,100
Oct 29, 20243.57003.57003.30003.44003.4400506,300
Oct 28, 20243.37003.57003.36003.55003.5500351,200
Oct 25, 20243.50003.60003.30003.32003.3200524,100
Oct 24, 20243.34003.50003.29003.46003.4600371,500
Oct 23, 20243.55003.55003.26003.34003.3400711,800
Oct 22, 20244.03004.09003.48003.49003.49001,147,800
Oct 21, 20244.06004.19003.83004.07004.07001,074,100
Oct 18, 20243.98004.23003.86004.06004.06001,905,900
Oct 17, 20243.49003.92003.42003.91003.91003,080,000
Oct 16, 20243.01003.35002.96003.34003.34001,305,400
Oct 15, 20242.91003.02002.83002.96002.9600322,900
Oct 14, 20242.98002.99002.88002.91002.9100229,000
Oct 11, 20242.90002.98002.84002.96002.9600377,100
Oct 10, 20242.66003.14002.65002.92002.92001,780,700
Oct 9, 20242.77002.79002.68002.70002.7000360,700
Oct 8, 20242.76002.80002.71002.76002.7600326,300
Oct 7, 20242.80002.80002.70002.75002.7500274,500
Oct 4, 20242.76002.84002.73002.80002.8000266,200
Oct 3, 20242.76002.79002.65002.69002.6900324,600
Oct 2, 20242.60002.81002.60002.80002.8000416,000
Oct 1, 20242.77002.77002.58002.67002.6700689,700
Sep 30, 20242.95002.99002.71002.76002.7600757,400
Sep 27, 20242.93002.97002.89002.95002.9500425,000
Sep 26, 20242.96002.98002.80002.86002.8600510,800
Sep 25, 20243.02003.06002.87002.92002.9200516,200
Sep 24, 20242.91003.10002.89003.02003.0200852,800
Sep 23, 20242.80002.90002.71002.84002.8400740,400
Sep 20, 20242.80002.82002.73002.77002.77001,030,100
Sep 19, 20242.86002.86002.72002.80002.8000418,200
Sep 18, 20242.67002.92002.67002.72002.7200596,300
Sep 17, 20242.60002.76002.60002.70002.7000531,800
Sep 16, 20242.66002.68002.52002.55002.5500572,100
Sep 13, 20242.71002.78002.65002.67002.6700610,500
Sep 12, 20242.63002.67002.58002.64002.6400540,500
Sep 11, 20242.56002.67002.51002.61002.6100605,400
Sep 10, 20242.55002.64002.54002.56002.5600675,000
Sep 9, 20242.60002.62002.52002.55002.5500524,300
Sep 6, 20242.66002.70002.56002.60002.6000434,200
Sep 5, 20242.70002.79002.64002.66002.6600318,200
Sep 4, 20242.68002.75002.62002.68002.6800373,100
Sep 3, 20242.98002.98002.68002.71002.7100430,200
Aug 30, 20242.95003.03002.88002.95002.9500551,100
Aug 29, 20242.87003.06002.85002.92002.9200478,800
Aug 28, 20242.86002.90002.78002.85002.8500399,600
Aug 27, 20242.89002.94002.80002.87002.8700452,800
Aug 26, 20242.92002.97002.83002.91002.9100669,800
Aug 23, 20242.69002.92002.69002.89002.8900474,500
Aug 22, 20242.70002.79002.67002.68002.6800376,300
Aug 21, 20242.57002.74002.52002.74002.7400555,600
Aug 20, 20242.65002.70002.52002.57002.5700526,400
Aug 19, 20242.77002.78002.58002.65002.6500592,000
Aug 16, 20242.80002.89002.75002.77002.7700569,500
Aug 15, 20242.80002.90002.70002.79002.7900494,900
Aug 14, 20242.80002.86002.63002.66002.6600439,300
Aug 13, 20242.58002.81002.54002.77002.7700679,500
Aug 12, 20242.85002.85002.50002.53002.53001,337,500
Aug 9, 20242.74002.88002.70002.78002.7800526,100
Aug 8, 20242.83002.83002.71002.74002.7400664,500
Aug 7, 20242.83002.92002.69002.75002.7500588,100
Aug 6, 20242.91002.94002.75002.82002.8200747,800
Aug 5, 20242.66002.92002.56002.82002.8200861,400
Aug 2, 20243.07003.10002.86002.89002.89001,019,800
Aug 1, 20243.45003.48003.12003.16003.1600651,500
Jul 31, 20243.50003.64003.39003.46003.4600437,100
Jul 30, 20243.43003.50003.30003.41003.4100407,200
Jul 29, 20243.80003.80003.36003.41003.4100564,000
Jul 26, 20243.82003.86003.65003.75003.7500395,800
Jul 25, 20243.54003.82003.51003.73003.7300497,600
Jul 24, 20243.74003.83003.57003.57003.5700396,400
Jul 23, 20243.59003.84003.52003.80003.8000602,800
Jul 22, 20243.55003.56003.38003.53003.5300428,400
Jul 19, 20243.78003.78003.51003.52003.5200607,900
Jul 18, 20243.96004.02003.69003.78003.7800813,400
Jul 17, 20244.10004.19003.89003.98003.9800909,800
Jul 16, 20243.74004.16003.70004.15004.15001,114,100
Jul 15, 20243.69003.74003.55003.69003.6900681,800
Jul 12, 20243.56003.79003.55003.69003.6900815,500
Jul 11, 20243.22003.57003.22003.52003.52001,037,900
Jul 10, 20243.09003.20003.01003.20003.2000421,400
Jul 9, 20243.01003.07002.94003.06003.0600486,300
Jul 8, 20242.96003.07002.95003.03003.0300344,900
Jul 5, 20242.97002.99002.89002.95002.9500350,700
Jul 3, 20243.00003.09002.95002.99002.9900206,200
Jul 2, 20242.92003.02002.90002.95002.9500379,000
Jul 1, 20242.99003.03002.86002.90002.9000404,100
Jun 28, 20243.00003.06002.91002.99002.99001,571,600
Jun 27, 20243.08003.10002.95003.00003.0000447,300
Jun 26, 20243.00003.13002.97003.07003.0700526,300
Jun 25, 20243.06003.10003.00003.04003.0400321,400
Jun 24, 20243.08003.20003.02003.07003.0700540,600
Jun 21, 20243.07003.10002.99003.08003.08001,070,100
Jun 20, 20243.30003.31003.03003.06003.0600668,600
Jun 18, 20243.46003.47003.32003.33003.3300406,100
Jun 17, 20243.50003.58003.37003.46003.4600576,000
Jun 14, 20243.39003.56003.28003.51003.51001,757,800
Jun 13, 20243.15003.54003.15003.42003.42001,584,200
Jun 12, 20242.84003.13002.84003.12003.12001,119,300
Jun 11, 20242.71002.79002.62002.73002.7300862,600
Jun 10, 20242.52002.75002.44002.72002.72001,306,300
Jun 7, 20242.73002.73002.54002.54002.54001,490,700
Jun 6, 20242.95002.96002.76002.76002.7600759,800
Jun 5, 20242.87003.00002.76002.98002.9800759,100
Jun 4, 20243.05003.08002.83002.84002.8400736,600
Jun 3, 20243.11003.16002.97003.11003.1100755,600
May 31, 20243.06003.12002.85003.08003.08001,255,500
May 30, 20243.17003.29002.95003.07003.07001,035,700
May 29, 20243.37003.37003.13003.19003.1900721,700
May 28, 20243.50003.55003.35003.36003.3600615,200
May 24, 20243.20003.48003.20003.44003.44001,022,800
May 23, 20243.60003.60003.13003.19003.19001,460,300
May 22, 20243.90003.90003.39003.49003.49001,544,600
May 21, 20243.98003.98003.80003.86003.8600614,600
May 20, 20243.92003.94003.80003.87003.8700411,400
May 17, 20243.87003.93003.83003.90003.9000417,500
May 16, 20243.87003.96003.82003.82003.8200458,100
May 15, 20244.09004.11003.80003.84003.8400720,300
May 14, 20244.09004.19003.96004.01004.0100585,100
May 13, 20244.00004.36004.00004.08004.0800664,200
May 10, 20244.05004.09003.85003.92003.9200448,000
May 9, 20244.03004.08003.90004.05004.0500274,100
May 8, 20244.10004.10003.92003.95003.9500464,000
May 7, 20244.15004.21004.06004.17004.1700352,200
May 6, 20244.14004.22004.01004.14004.1400514,200
May 3, 20244.07004.15004.02004.11004.1100400,200
May 2, 20243.87003.97003.82003.96003.9600336,300
May 1, 20243.80003.98003.76003.80003.8000394,300
Apr 30, 20243.84003.93003.81003.82003.8200439,000
Apr 29, 20243.90003.95003.81003.90003.9000389,400
Apr 26, 20243.68003.94003.64003.87003.8700722,800
Apr 25, 20243.72003.73003.57003.63003.6300590,600
Apr 24, 20243.78003.86003.61003.69003.6900909,300
Apr 23, 20243.87004.05003.72003.76003.7600972,400
Apr 22, 20244.02004.05003.86003.86003.8600677,600
Apr 19, 20244.05004.12003.94004.02004.0200766,300
Apr 18, 20244.10004.11003.94004.10004.1000762,800
Apr 17, 20244.05004.16004.03004.09004.0900727,200
Apr 16, 20243.98004.05003.87004.00004.0000502,000
Apr 15, 20244.09004.12003.87003.95003.9500937,600
Apr 12, 20244.15004.20004.07004.09004.0900581,300
Apr 11, 20244.12004.28004.02004.18004.1800561,500
Apr 10, 20244.15004.15004.06004.12004.1200696,800
Apr 9, 20244.43004.46004.22004.26004.2600603,200
Apr 8, 20244.41004.46004.31004.36004.3600282,800
Apr 5, 20244.38004.42004.31004.36004.3600365,300

Related Tickers

AVTX.AS Avantium N.V.
0.9360
+4.00%
 
CRKN Crown Electrokinetics Corp.
2.0900
+1.95%
 
BON Bon Natural Life Limited
0.0595
-6.00%
 
BGLC BioNexus Gene Lab Corp.
0.2346
-18.40%
 
AZE.BR Azelis Group NV
15.16
-4.41%
 
OCI.AS OCI N.V.
10.06
-4.65%
 
ODC Oil-Dri Corporation of America
43.26
-2.10%
 
ECVT Ecovyst Inc.
5.57
-5.91%
 
LOOP Loop Industries, Inc.
1.0000
-2.91%
 
FSI Flexible Solutions International, Inc.
4.1600
-8.57%