Lightwave Logic Inc (LWLG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0059 | -0.641304347826 | 0.92 | 0.9593 | 0.83 | 611516 | 0.87127875 | CS |
| 4 | -0.1559 | -14.5700934579 | 1.07 | 1.31 | 0.7901 | 874222 | 0.99864619 | CS |
| 12 | -0.9859 | -51.8894736842 | 1.9 | 1.95 | 0.7901 | 757364 | 1.20872518 | CS |
| 26 | -2.5859 | -73.8828571429 | 3.5 | 3.9 | 0.7901 | 818843 | 1.89856057 | CS |
| 52 | -2.7159 | -74.8181818182 | 3.63 | 4.36 | 0.7901 | 743338 | 2.50575267 | CS |
| 156 | -9.5859 | -91.2942857143 | 10.5 | 13.03 | 0.7901 | 770824 | 5.2201539 | CS |
| 260 | -10.9659 | -92.3055555556 | 11.88 | 20.3 | 0.7901 | 809975 | 6.61506834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 0.8706 | -0.031 | -3.44 | 0.9017 | 0.9163 | 0.8615 | 476433 |
| 1745534100 | 0.9016 | 0.0216 | 2.45 | 0.89 | 0.93 | 0.8701 | 529326 |
| 1745447700 | 0.88 | -0.0026 | -0.29 | 0.91 | 0.9593 | 0.8623 | 752916 |
| 1745361300 | 0.8826 | 0.0525001 | 6.32 | 0.848 | 0.9099 | 0.848 | 483403 |
| 1745274900 | 0.8300999 | -0.0975 | -10.51 | 0.92 | 0.92 | 0.83 | 681824 |
| 1744929300 | 0.9276 | 0.0178 | 1.96 | 0.9046 | 0.9453 | 0.88 | 323476 |
| 1744842900 | 0.9098 | -0.0192 | -2.07 | 0.91 | 0.92 | 0.87 | 424963 |
| 1744756500 | 0.929 | -0.0351 | -3.64 | 0.9641 | 1 | 0.9045 | 493461 |
| 1744670100 | 0.9641 | -0.0559 | -5.48 | 1.05 | 1.05 | 0.9311 | 718616 |
| 1744410900 | 1.02 | 0.07 | 7.30 | 0.94 | 1.025 | 0.932 | 706060 |
| 1744324500 | 0.9506 | -0.0254 | -2.60 | 0.99 | 0.99 | 0.9107 | 356836 |
| 1744238100 | 0.976 | 0.0259 | 2.73 | 0.9501 | 0.9865 | 0.85 | 1116023 |
| 1744151700 | 0.9501 | 0.01 | 1.06 | 0.97 | 1.04 | 0.95 | 490952 |
| 1744065300 | 0.9401 | 0.0514 | 5.78 | 0.8348489 | 0.9453 | 0.7901 | 998491 |
| 1743806100 | 0.8887 | -0.0114 | -1.27 | 0.89 | 0.8999 | 0.84095 | 904136 |
| 1743719700 | 0.9001 | -0.0999 | -9.99 | 0.99 | 0.99 | 0.9 | 851240 |
| 1743633300 | 1 | 0.0249 | 2.55 | 0.97 | 1.01 | 0.95 | 806937 |
| 1743546900 | 0.9751 | -0.0499 | -4.87 | 1.03 | 1.045 | 0.975 | 1131708 |
| 1743460500 | 1.025 | -0.18 | -14.58 | 1.17 | 1.17 | 1.02 | 1220047 |
| 1743201300 | 1.2 | 0.19 | 18.81 | 1.07 | 1.31 | 1.06 | 3577879 |
| 1743114900 | 1.01 | -0.04 | -3.81 | 1.05 | 1.05 | 0.98 | 543682 |
| 1743028500 | 1.05 | -0.06 | -5.41 | 1.1299999 | 1.1299999 | 1.03 | 511087 |
| 1742942100 | 1.11 | 0.03 | 2.78 | 1.07 | 1.1299999 | 1.06 | 466333 |
| 1742855700 | 1.08 | 0.04 | 3.85 | 1.09 | 1.1399999 | 1.055 | 690061 |
| 1742596500 | 1.04 | 0.03 | 2.97 | 1 | 1.05 | 0.995 | 995429 |
| 1742510100 | 1.01 | -0.09 | -8.18 | 1.05 | 1.06 | 1 | 612555 |
| 1742423700 | 1.1 | -0.02 | -1.79 | 1.12 | 1.16 | 1.085 | 296233 |
| 1742337300 | 1.12 | 0.06 | 5.66 | 1.07 | 1.155 | 1.06 | 670794 |
| 1742250900 | 1.06 | -0.03 | -2.75 | 1.03 | 1.11 | 1 | 1060931 |
| 1741991700 | 1.09 | -0.23 | -17.42 | 1.25 | 1.26 | 1.03 | 1631348 |
| 1741905300 | 1.32 | -0.03 | -2.22 | 1.36 | 1.3601 | 1.2649999 | 627440 |
| 1741818900 | 1.35 | -0.05 | -3.57 | 1.43 | 1.43 | 1.32 | 631145 |
| 1741732500 | 1.4 | 0.19 | 15.70 | 1.24 | 1.44 | 1.23 | 1320885 |
| 1741646100 | 1.21 | 0.04 | 3.42 | 1.1608 | 1.22 | 1.1275 | 756302 |
| 1741390500 | 1.17 | 0.06 | 5.41 | 1.11 | 1.17 | 1.08 | 697837 |
| 1741304100 | 1.11 | -0.04 | -3.48 | 1.12 | 1.15 | 1.09 | 527498 |
| 1741217700 | 1.15 | -0.02 | -1.71 | 1.17 | 1.24 | 1.1399999 | 587720 |
| 1741131300 | 1.17 | -0.01 | -0.85 | 1.16 | 1.195 | 1.11 | 744616 |
| 1741044900 | 1.18 | -0.03 | -2.48 | 1.23 | 1.29 | 1.17 | 839517 |
| 1740785700 | 1.21 | -0.09 | -6.92 | 1.25 | 1.295 | 1.2 | 844906 |
| 1740699300 | 1.3 | -0.04 | -2.99 | 1.33 | 1.36 | 1.26 | 787128 |
| 1740612900 | 1.34 | -0.01 | -0.74 | 1.35 | 1.4 | 1.32 | 443961 |
| 1740526500 | 1.35 | 0.03 | 2.27 | 1.3 | 1.3799999 | 1.2709 | 673953 |
| 1740440100 | 1.32 | -0.12 | -8.33 | 1.45 | 1.4669 | 1.28 | 1043957 |
| 1740180900 | 1.44 | -0.11 | -7.10 | 1.56 | 1.5915 | 1.43 | 629026 |
| 1740094500 | 1.55 | -0.17 | -9.88 | 1.73 | 1.7811 | 1.54 | 706020 |
| 1740008100 | 1.72 | 0.17 | 10.97 | 1.54 | 1.77 | 1.52 | 1214895 |
| 1739921700 | 1.55 | 0.05 | 3.33 | 1.47 | 1.57 | 1.455 | 713659 |
| 1739576100 | 1.5 | 0.08 | 5.63 | 1.41 | 1.5 | 1.4 | 781625 |
| 1739489700 | 1.42 | -0.14 | -8.97 | 1.52 | 1.59 | 1.41 | 1490740 |
| 1739403300 | 1.56 | -0.03 | -1.89 | 1.58 | 1.58 | 1.52 | 670212 |
| 1739316900 | 1.59 | -0.12 | -7.02 | 1.69 | 1.71 | 1.57 | 640494 |
| 1739230500 | 1.71 | -0.03 | -1.72 | 1.75 | 1.77 | 1.7 | 308074 |
| 1738971300 | 1.74 | -0.05 | -2.52 | 1.8 | 1.8 | 1.685 | 433821 |
| 1738884900 | 1.785 | -0.01 | -0.28 | 1.8 | 1.85 | 1.74 | 422998 |
| 1738798500 | 1.79 | 0.05 | 2.87 | 1.74 | 1.8 | 1.705 | 380656 |
| 1738712100 | 1.74 | 0.02 | 1.16 | 1.71 | 1.7552 | 1.67 | 607975 |
| 1738625700 | 1.72 | -0.08 | -4.44 | 1.78 | 1.784 | 1.7 | 625315 |
| 1738366500 | 1.8 | -0.07 | -3.74 | 1.9 | 1.95 | 1.78 | 603591 |
| 1738280100 | 1.87 | 0.01 | 0.54 | 1.89 | 1.95 | 1.8509 | 382890 |
| 1738193700 | 1.86 | 0.02 | 1.09 | 1.84 | 1.88 | 1.8 | 510831 |
| 1738107300 | 1.84 | -0.05 | -2.65 | 1.9 | 1.9 | 1.75 | 499263 |
| 1738020900 | 1.89 | -0.08 | -4.06 | 1.93 | 1.93 | 1.8 | 703735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
