NasdaqCM - Nasdaq Real Time Price USD

Lightwave Logic, Inc. (LWLG)

Compare
2.6050 -0.0650 (-2.43%)
As of 10:45 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 16, 2024 2.6600 2.6789 2.5850 2.6050 2.6050 117,193
Sep 13, 2024 2.7100 2.7800 2.6500 2.6700 2.6700 609,500
Sep 12, 2024 2.6300 2.6700 2.5800 2.6400 2.6400 540,500
Sep 11, 2024 2.5600 2.6700 2.5100 2.6100 2.6100 605,400
Sep 10, 2024 2.5500 2.6400 2.5400 2.5600 2.5600 675,000
Sep 9, 2024 2.6000 2.6200 2.5200 2.5500 2.5500 524,300
Sep 6, 2024 2.6600 2.7000 2.5600 2.6000 2.6000 434,200
Sep 5, 2024 2.7000 2.7900 2.6400 2.6600 2.6600 318,200
Sep 4, 2024 2.6800 2.7500 2.6200 2.6800 2.6800 373,100
Sep 3, 2024 2.9800 2.9800 2.6800 2.7100 2.7100 430,200
Aug 30, 2024 2.9500 3.0300 2.8800 2.9500 2.9500 551,100
Aug 29, 2024 2.8700 3.0600 2.8500 2.9200 2.9200 478,800
Aug 28, 2024 2.8600 2.9000 2.7800 2.8500 2.8500 399,600
Aug 27, 2024 2.8900 2.9400 2.8000 2.8700 2.8700 452,800
Aug 26, 2024 2.9200 2.9700 2.8300 2.9100 2.9100 669,800
Aug 23, 2024 2.6900 2.9200 2.6900 2.8900 2.8900 474,500
Aug 22, 2024 2.7000 2.7900 2.6700 2.6800 2.6800 376,300
Aug 21, 2024 2.5700 2.7400 2.5200 2.7400 2.7400 555,600
Aug 20, 2024 2.6500 2.7000 2.5200 2.5700 2.5700 526,400
Aug 19, 2024 2.7700 2.7800 2.5800 2.6500 2.6500 592,000
Aug 16, 2024 2.8000 2.8900 2.7500 2.7700 2.7700 569,500
Aug 15, 2024 2.8000 2.9000 2.7000 2.7900 2.7900 494,900
Aug 14, 2024 2.8000 2.8600 2.6300 2.6600 2.6600 439,300
Aug 13, 2024 2.5800 2.8100 2.5400 2.7700 2.7700 679,500
Aug 12, 2024 2.8500 2.8500 2.5000 2.5300 2.5300 1,337,500
Aug 9, 2024 2.7400 2.8800 2.7000 2.7800 2.7800 526,100
Aug 8, 2024 2.8300 2.8300 2.7100 2.7400 2.7400 664,500
Aug 7, 2024 2.8300 2.9200 2.6900 2.7500 2.7500 588,100
Aug 6, 2024 2.9100 2.9400 2.7500 2.8200 2.8200 747,800
Aug 5, 2024 2.6600 2.9200 2.5600 2.8200 2.8200 861,400
Aug 2, 2024 3.0700 3.1000 2.8600 2.8900 2.8900 1,019,800
Aug 1, 2024 3.4500 3.4800 3.1200 3.1600 3.1600 651,500
Jul 31, 2024 3.5000 3.6400 3.3900 3.4600 3.4600 437,100
Jul 30, 2024 3.4300 3.5000 3.3000 3.4100 3.4100 407,200
Jul 29, 2024 3.8000 3.8000 3.3600 3.4100 3.4100 564,000
Jul 26, 2024 3.8200 3.8600 3.6500 3.7500 3.7500 395,800
Jul 25, 2024 3.5400 3.8200 3.5100 3.7300 3.7300 497,600
Jul 24, 2024 3.7400 3.8300 3.5700 3.5700 3.5700 396,400
Jul 23, 2024 3.5900 3.8400 3.5200 3.8000 3.8000 602,800
Jul 22, 2024 3.5500 3.5600 3.3800 3.5300 3.5300 428,400
Jul 19, 2024 3.7800 3.7800 3.5100 3.5200 3.5200 607,900
Jul 18, 2024 3.9600 4.0200 3.6900 3.7800 3.7800 813,400
Jul 17, 2024 4.1000 4.1900 3.8900 3.9800 3.9800 909,800
Jul 16, 2024 3.7400 4.1600 3.7000 4.1500 4.1500 1,114,100
Jul 15, 2024 3.6900 3.7400 3.5500 3.6900 3.6900 681,800
Jul 12, 2024 3.5600 3.7900 3.5500 3.6900 3.6900 815,500
Jul 11, 2024 3.2200 3.5700 3.2200 3.5200 3.5200 1,037,900
Jul 10, 2024 3.0900 3.2000 3.0100 3.2000 3.2000 421,400
Jul 9, 2024 3.0100 3.0700 2.9400 3.0600 3.0600 486,300
Jul 8, 2024 2.9600 3.0700 2.9500 3.0300 3.0300 344,900
Jul 5, 2024 2.9700 2.9900 2.8900 2.9500 2.9500 350,700
Jul 3, 2024 3.0000 3.0900 2.9500 2.9900 2.9900 206,200
Jul 2, 2024 2.9200 3.0200 2.9000 2.9500 2.9500 379,000
Jul 1, 2024 2.9900 3.0300 2.8600 2.9000 2.9000 404,100
Jun 28, 2024 3.0000 3.0600 2.9100 2.9900 2.9900 1,571,600
Jun 27, 2024 3.0800 3.1000 2.9500 3.0000 3.0000 447,300
Jun 26, 2024 3.0000 3.1300 2.9700 3.0700 3.0700 526,300
Jun 25, 2024 3.0600 3.1000 3.0000 3.0400 3.0400 321,400
Jun 24, 2024 3.0800 3.2000 3.0200 3.0700 3.0700 540,600
Jun 21, 2024 3.0700 3.1000 2.9900 3.0800 3.0800 1,070,100
Jun 20, 2024 3.3000 3.3100 3.0300 3.0600 3.0600 668,600
Jun 18, 2024 3.4600 3.4700 3.3200 3.3300 3.3300 406,100
Jun 17, 2024 3.5000 3.5800 3.3700 3.4600 3.4600 576,000
Jun 14, 2024 3.3900 3.5600 3.2800 3.5100 3.5100 1,757,800
Jun 13, 2024 3.1500 3.5400 3.1500 3.4200 3.4200 1,584,200
Jun 12, 2024 2.8400 3.1300 2.8400 3.1200 3.1200 1,119,300
Jun 11, 2024 2.7100 2.7900 2.6200 2.7300 2.7300 862,600
Jun 10, 2024 2.5200 2.7500 2.4400 2.7200 2.7200 1,306,300
Jun 7, 2024 2.7300 2.7300 2.5400 2.5400 2.5400 1,490,700
Jun 6, 2024 2.9500 2.9600 2.7600 2.7600 2.7600 759,800
Jun 5, 2024 2.8700 3.0000 2.7600 2.9800 2.9800 759,100
Jun 4, 2024 3.0500 3.0800 2.8300 2.8400 2.8400 736,600
Jun 3, 2024 3.1100 3.1600 2.9700 3.1100 3.1100 755,600
May 31, 2024 3.0600 3.1200 2.8500 3.0800 3.0800 1,255,500
May 30, 2024 3.1700 3.2900 2.9500 3.0700 3.0700 1,035,700
May 29, 2024 3.3700 3.3700 3.1300 3.1900 3.1900 721,700
May 28, 2024 3.5000 3.5500 3.3500 3.3600 3.3600 615,200
May 24, 2024 3.2000 3.4800 3.2000 3.4400 3.4400 1,022,800
May 23, 2024 3.6000 3.6000 3.1300 3.1900 3.1900 1,460,300
May 22, 2024 3.9000 3.9000 3.3900 3.4900 3.4900 1,544,600
May 21, 2024 3.9800 3.9800 3.8000 3.8600 3.8600 614,600
May 20, 2024 3.9200 3.9400 3.8000 3.8700 3.8700 411,400
May 17, 2024 3.8700 3.9300 3.8300 3.9000 3.9000 417,500
May 16, 2024 3.8700 3.9600 3.8200 3.8200 3.8200 458,100
May 15, 2024 4.0900 4.1100 3.8000 3.8400 3.8400 720,300
May 14, 2024 4.0900 4.1900 3.9600 4.0100 4.0100 585,100
May 13, 2024 4.0000 4.3600 4.0000 4.0800 4.0800 664,200
May 10, 2024 4.0500 4.0900 3.8500 3.9200 3.9200 448,000
May 9, 2024 4.0300 4.0800 3.9000 4.0500 4.0500 274,100
May 8, 2024 4.1000 4.1000 3.9200 3.9500 3.9500 464,000
May 7, 2024 4.1500 4.2100 4.0600 4.1700 4.1700 352,200
May 6, 2024 4.1400 4.2200 4.0100 4.1400 4.1400 514,200
May 3, 2024 4.0700 4.1500 4.0200 4.1100 4.1100 400,200
May 2, 2024 3.8700 3.9700 3.8200 3.9600 3.9600 336,300
May 1, 2024 3.8000 3.9800 3.7600 3.8000 3.8000 394,300
Apr 30, 2024 3.8400 3.9300 3.8100 3.8200 3.8200 439,000
Apr 29, 2024 3.9000 3.9500 3.8100 3.9000 3.9000 389,400
Apr 26, 2024 3.6800 3.9400 3.6400 3.8700 3.8700 722,800
Apr 25, 2024 3.7200 3.7300 3.5700 3.6300 3.6300 590,600
Apr 24, 2024 3.7800 3.8600 3.6100 3.6900 3.6900 909,300
Apr 23, 2024 3.8700 4.0500 3.7200 3.7600 3.7600 972,400
Apr 22, 2024 4.0200 4.0500 3.8600 3.8600 3.8600 677,600
Apr 19, 2024 4.0500 4.1200 3.9400 4.0200 4.0200 766,300
Apr 18, 2024 4.1000 4.1100 3.9400 4.1000 4.1000 762,800
Apr 17, 2024 4.0500 4.1600 4.0300 4.0900 4.0900 727,200
Apr 16, 2024 3.9800 4.0500 3.8700 4.0000 4.0000 502,000
Apr 15, 2024 4.0900 4.1200 3.8700 3.9500 3.9500 937,600
Apr 12, 2024 4.1500 4.2000 4.0700 4.0900 4.0900 581,300
Apr 11, 2024 4.1200 4.2800 4.0200 4.1800 4.1800 561,500
Apr 10, 2024 4.1500 4.1500 4.0600 4.1200 4.1200 696,800
Apr 9, 2024 4.4300 4.4600 4.2200 4.2600 4.2600 603,200
Apr 8, 2024 4.4100 4.4600 4.3100 4.3600 4.3600 282,800
Apr 5, 2024 4.3800 4.4200 4.3100 4.3600 4.3600 365,300
Apr 4, 2024 4.5000 4.6400 4.3600 4.4100 4.4100 637,100
Apr 3, 2024 4.3900 4.5200 4.3400 4.4700 4.4700 647,700
Apr 2, 2024 4.5800 4.5800 4.4000 4.4400 4.4400 648,500
Apr 1, 2024 4.7000 4.8200 4.6100 4.7000 4.7000 654,100
Mar 28, 2024 4.5000 4.7000 4.4800 4.6800 4.6800 730,600
Mar 27, 2024 4.2200 4.4700 4.2000 4.4600 4.4600 801,400
Mar 26, 2024 4.4500 4.4500 4.1600 4.1800 4.1800 678,400
Mar 25, 2024 4.2500 4.4900 4.2400 4.3500 4.3500 1,039,800
Mar 22, 2024 4.3000 4.3100 4.1200 4.1500 4.1500 499,900
Mar 21, 2024 4.2800 4.3600 4.2600 4.2700 4.2700 539,900
Mar 20, 2024 4.1100 4.2900 4.0500 4.2500 4.2500 495,200
Mar 19, 2024 4.0600 4.1700 4.0100 4.1200 4.1200 430,700
Mar 18, 2024 4.1500 4.2000 4.0700 4.1100 4.1100 462,400
Mar 15, 2024 3.9700 4.1400 3.9500 4.0900 4.0900 1,003,100
Mar 14, 2024 4.1000 4.1500 3.9500 3.9700 3.9700 849,200
Mar 13, 2024 4.1600 4.2900 4.1100 4.1200 4.1200 442,400
Mar 12, 2024 4.2100 4.2500 4.1500 4.1900 4.1900 525,600
Mar 11, 2024 4.2100 4.3300 4.1900 4.2000 4.2000 544,200
Mar 8, 2024 4.3900 4.4500 4.2000 4.2500 4.2500 615,000
Mar 7, 2024 4.3000 4.3600 4.2400 4.3100 4.3100 528,400
Mar 6, 2024 4.1000 4.2900 4.0300 4.2400 4.2400 559,100
Mar 5, 2024 4.0900 4.0900 3.9500 4.0000 4.0000 662,500
Mar 4, 2024 4.0900 4.1800 3.9200 4.0900 4.0900 810,100
Mar 1, 2024 4.2000 4.3600 4.0300 4.0900 4.0900 754,000
Feb 29, 2024 4.2600 4.3300 4.1600 4.2100 4.2100 650,600
Feb 28, 2024 4.1600 4.2000 4.0900 4.1100 4.1100 447,800
Feb 27, 2024 4.2700 4.3000 4.1500 4.2000 4.2000 485,200
Feb 26, 2024 4.2600 4.3200 4.1700 4.2200 4.2200 460,900
Feb 23, 2024 4.2500 4.3400 4.1500 4.2100 4.2100 410,000
Feb 22, 2024 4.5600 4.5600 4.2400 4.2500 4.2500 537,100
Feb 21, 2024 4.5500 4.6000 4.3000 4.3300 4.3300 491,900
Feb 20, 2024 4.6900 4.7900 4.5300 4.5900 4.5900 608,700
Feb 16, 2024 4.7700 4.8000 4.6300 4.7600 4.7600 593,600
Feb 15, 2024 4.9000 4.9000 4.7000 4.8300 4.8300 396,500
Feb 14, 2024 4.9200 4.9200 4.6000 4.8600 4.8600 450,200
Feb 13, 2024 4.8800 4.9600 4.6000 4.6600 4.6600 873,100
Feb 12, 2024 5.0200 5.3000 5.0000 5.1800 5.1800 696,700
Feb 9, 2024 4.6700 5.0600 4.6300 5.0100 5.0100 796,500
Feb 8, 2024 4.6600 4.7300 4.6100 4.6300 4.6300 401,300
Feb 7, 2024 4.7100 4.7600 4.5900 4.6600 4.6600 434,100
Feb 6, 2024 4.4500 4.8600 4.4000 4.7100 4.7100 651,300
Feb 5, 2024 4.5200 4.5200 4.3500 4.4400 4.4400 474,000
Feb 2, 2024 4.3200 4.6600 4.2900 4.6100 4.6100 530,000
Feb 1, 2024 4.3500 4.4600 4.2600 4.4100 4.4100 613,900
Jan 31, 2024 4.3800 4.5600 4.3100 4.3100 4.3100 756,000
Jan 30, 2024 4.4600 4.4800 4.3600 4.4100 4.4100 403,800
Jan 29, 2024 4.2800 4.5000 4.1900 4.4800 4.4800 481,400
Jan 26, 2024 4.4100 4.4700 4.2600 4.2600 4.2600 379,800
Jan 25, 2024 4.4400 4.4700 4.3300 4.3800 4.3800 465,100
Jan 24, 2024 4.6500 4.6500 4.3400 4.3700 4.3700 542,300
Jan 23, 2024 4.4100 4.5400 4.3700 4.5000 4.5000 638,900
Jan 22, 2024 4.2700 4.4300 4.2200 4.3200 4.3200 730,100
Jan 19, 2024 4.0200 4.2000 3.9500 4.2000 4.2000 874,300
Jan 18, 2024 3.9200 4.0100 3.8700 3.9700 3.9700 734,800
Jan 17, 2024 3.9300 3.9400 3.8300 3.9000 3.9000 801,500
Jan 16, 2024 4.0200 4.1000 3.8200 3.9900 3.9900 1,251,600
Jan 12, 2024 4.3400 4.3400 4.0800 4.1000 4.1000 629,200
Jan 11, 2024 4.3000 4.3000 4.1100 4.2000 4.2000 549,100
Jan 10, 2024 4.3700 4.3900 4.2500 4.2700 4.2700 644,200
Jan 9, 2024 4.5300 4.5300 4.3300 4.3900 4.3900 674,600
Jan 8, 2024 4.4100 4.6500 4.3600 4.6100 4.6100 588,300
Jan 5, 2024 4.3500 4.5500 4.2800 4.4000 4.4000 872,700
Jan 4, 2024 4.4100 4.7000 4.3600 4.4200 4.4200 636,200
Jan 3, 2024 4.5200 4.5600 4.3700 4.4100 4.4100 786,900
Jan 2, 2024 4.9300 4.9500 4.5200 4.6000 4.6000 860,300
Dec 29, 2023 5.3200 5.3200 4.8000 4.9800 4.9800 852,700
Dec 28, 2023 5.6000 5.6200 5.2800 5.3400 5.3400 1,012,500
Dec 27, 2023 5.5900 5.6800 5.4700 5.5300 5.5300 588,000
Dec 26, 2023 5.4200 5.6600 5.3700 5.6100 5.6100 519,400
Dec 22, 2023 5.4100 5.5000 5.2700 5.4000 5.4000 407,100
Dec 21, 2023 5.2500 5.4400 5.1400 5.2600 5.2600 495,200
Dec 20, 2023 5.5500 5.6900 5.1500 5.1700 5.1700 976,300
Dec 19, 2023 5.1400 5.6500 5.1200 5.5900 5.5900 1,124,600
Dec 18, 2023 5.2300 5.2500 4.9300 5.0700 5.0700 727,200
Dec 15, 2023 5.3200 5.5300 5.2300 5.2500 5.2500 1,411,700
Dec 14, 2023 5.1900 5.4500 5.1500 5.2600 5.2600 907,100
Dec 13, 2023 4.8300 5.0700 4.6200 5.0700 5.0700 924,800
Dec 12, 2023 4.7000 4.8400 4.5800 4.7800 4.7800 647,500
Dec 11, 2023 5.0000 5.0000 4.6200 4.7200 4.7200 906,400
Dec 8, 2023 4.6900 5.0600 4.6800 5.0300 5.0300 806,900
Dec 7, 2023 5.0600 5.1100 4.6300 4.7000 4.7000 963,800
Dec 6, 2023 4.5300 5.3200 4.4900 4.9600 4.9600 1,672,200
Dec 5, 2023 4.5800 4.5900 4.2700 4.4400 4.4400 1,009,100
Dec 4, 2023 4.1600 4.6400 4.1400 4.5900 4.5900 1,186,200
Dec 1, 2023 3.9800 4.1400 3.7900 4.1300 4.1300 1,092,900
Nov 30, 2023 4.2000 4.2100 3.9700 3.9800 3.9800 1,007,200
Nov 29, 2023 4.1300 4.2800 4.1000 4.1700 4.1700 752,000
Nov 28, 2023 4.2700 4.2700 4.1200 4.1300 4.1300 402,900
Nov 27, 2023 4.3000 4.3600 4.2600 4.2700 4.2700 310,900
Nov 24, 2023 4.3900 4.4700 4.3200 4.3300 4.3300 194,000
Nov 22, 2023 4.3300 4.4300 4.3100 4.3700 4.3700 373,200
Nov 21, 2023 4.5400 4.5500 4.3000 4.3200 4.3200 535,800
Nov 20, 2023 4.6000 4.7400 4.5500 4.5700 4.5700 325,700
Nov 17, 2023 4.5700 4.6900 4.4600 4.6700 4.6700 505,600
Nov 16, 2023 4.7600 4.7600 4.4600 4.5400 4.5400 281,900
Nov 15, 2023 4.7500 4.8500 4.6500 4.6900 4.6900 487,700
Nov 14, 2023 4.8000 4.8500 4.5800 4.7500 4.7500 575,100
Nov 13, 2023 4.6300 4.7000 4.5500 4.5700 4.5700 515,000
Nov 10, 2023 4.2800 4.7100 4.2300 4.6900 4.6900 659,700
Nov 9, 2023 4.4600 4.5500 4.2700 4.3000 4.3000 475,900
Nov 8, 2023 4.6000 4.6400 4.4100 4.4500 4.4500 482,000
Nov 7, 2023 4.6900 4.6900 4.5500 4.6600 4.6600 348,300
Nov 6, 2023 4.9000 4.9000 4.5800 4.6200 4.6200 472,000
Nov 3, 2023 4.6500 4.8900 4.6500 4.8400 4.8400 555,000
Nov 2, 2023 4.6200 4.7700 4.4300 4.5300 4.5300 560,400
Nov 1, 2023 4.5300 4.5700 4.4100 4.5600 4.5600 479,800
Oct 31, 2023 4.5300 4.6200 4.3900 4.5300 4.5300 407,700
Oct 30, 2023 4.8200 4.9600 4.4900 4.5200 4.5200 664,500
Oct 27, 2023 4.7300 4.8800 4.6800 4.7800 4.7800 448,400
Oct 26, 2023 4.7000 4.9300 4.6000 4.6600 4.6600 549,200
Oct 25, 2023 4.7600 4.8100 4.6800 4.7200 4.7200 371,300
Oct 24, 2023 4.6800 4.8200 4.5900 4.8000 4.8000 519,700
Oct 23, 2023 4.3000 4.5800 4.2200 4.5100 4.5100 543,100
Oct 20, 2023 4.6300 4.6300 4.3200 4.3400 4.3400 885,000
Oct 19, 2023 4.6000 4.7200 4.5300 4.6100 4.6100 457,500
Oct 18, 2023 4.7900 4.7900 4.6000 4.6100 4.6100 448,200
Oct 17, 2023 4.7100 4.9200 4.6400 4.8600 4.8600 470,700
Oct 16, 2023 4.5600 4.8000 4.5600 4.7700 4.7700 412,300
Oct 13, 2023 4.7900 4.7900 4.5100 4.5600 4.5600 527,000
Oct 12, 2023 4.9300 4.9800 4.7200 4.8000 4.8000 456,900
Oct 11, 2023 5.1600 5.2400 4.8300 4.9300 4.9300 461,200
Oct 10, 2023 4.9200 5.2200 4.8400 5.1000 5.1000 540,400
Oct 9, 2023 4.8500 4.9600 4.7200 4.8700 4.8700 603,100
Oct 6, 2023 4.4700 5.0000 4.4700 4.9200 4.9200 612,100
Oct 5, 2023 4.4400 4.5500 4.3400 4.5300 4.5300 492,400
Oct 4, 2023 4.2000 4.3700 4.1700 4.3400 4.3400 777,600
Oct 3, 2023 4.2200 4.4300 4.1100 4.1800 4.1800 982,600
Oct 2, 2023 4.4700 4.4900 4.2100 4.2300 4.2300 748,400
Sep 29, 2023 4.5000 4.6500 4.3700 4.4700 4.4700 753,300
Sep 28, 2023 4.7300 4.7700 4.4100 4.4500 4.4500 943,300
Sep 27, 2023 4.8400 4.9000 4.6000 4.7800 4.7800 544,100
Sep 26, 2023 4.8600 4.9500 4.7500 4.7900 4.7900 582,000
Sep 25, 2023 4.7700 4.9100 4.7000 4.8900 4.8900 699,300
Sep 22, 2023 4.8300 4.9500 4.7400 4.7700 4.7700 599,900
Sep 21, 2023 5.0100 5.0400 4.8000 4.8100 4.8100 648,600
Sep 20, 2023 5.1000 5.4000 5.0500 5.0600 5.0600 592,400
Sep 19, 2023 5.1200 5.1400 5.0100 5.0400 5.0400 553,500
Sep 18, 2023 5.2200 5.2600 5.0700 5.1400 5.1400 458,900

Related Tickers

AVTX.AS Avantium N.V.
1.9400
+4.86%
 
NNUP Nocopi Technologies, Inc.
2.0900
+1.46%
 
KWR Quaker Chemical Corporation
164.97
+0.17%
 
KOP Koppers Holdings Inc.
36.97
-0.24%
 
LOOP Loop Industries, Inc.
1.6000
+10.34%
 
KBLB Kraig Biocraft Laboratories, Inc.
0.0925
+2.78%
 
NEU NewMarket Corporation
562.68
+1.44%
 
KRO Kronos Worldwide, Inc.
11.14
-0.71%
 
ALTO Alto Ingredients, Inc.
1.5850
+2.93%
 
HOVE.CO Hove A/S
3.2800
-2.38%