ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

LWLG Lightwave Logic Inc

3.90
0.08 (2.09%)
May 18 2024 - Closed
Delayed by 15 minutes

LWLG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 3.90 0.08 2.09% 3.87 3.925 3.825 417,511
May 16 2024 3.82 -0.02 -0.52% 3.87 3.96 3.82 458,065
May 15 2024 3.84 -0.17 -4.24% 4.09 4.11 3.80 720,457
May 14 2024 4.01 -0.07 -1.72% 4.09 4.1901 3.96 585,106
May 13 2024 4.08 0.16 4.08% 4.00 4.36 3.995 664,185
May 10 2024 3.92 -0.13 -3.21% 4.05 4.09 3.85 448,051
May 09 2024 4.05 0.10 2.53% 4.03 4.08 3.90 274,070
May 08 2024 3.95 -0.22 -5.28% 4.10 4.10 3.92 463,968
May 07 2024 4.17 0.03 0.72% 4.15 4.2099 4.0649 352,167
May 06 2024 4.14 0.03 0.73% 4.14 4.22 4.005 514,291
May 03 2024 4.11 0.15 3.79% 4.07 4.15 4.02 400,239
May 02 2024 3.96 0.16 4.21% 3.87 3.965 3.82 336,331
May 01 2024 3.80 -0.02 -0.52% 3.80 3.975 3.755 394,267
Apr 30 2024 3.82 -0.08 -2.05% 3.84 3.93 3.81 439,008
Apr 29 2024 3.90 0.03 0.78% 3.90 3.95 3.81 389,445
Apr 26 2024 3.87 0.24 6.61% 3.68 3.94 3.64 627,901
Apr 25 2024 3.63 -0.06 -1.63% 3.63 3.67 3.565 562,408
Apr 24 2024 3.69 -0.07 -1.86% 3.78 3.86 3.61 909,278
Apr 23 2024 3.76 -0.10 -2.59% 3.87 4.05 3.72 972,445
Apr 22 2024 3.86 -0.16 -3.98% 4.02 4.0497 3.86 677,608
Apr 19 2024 4.02 -0.08 -1.95% 4.05 4.12 3.94 767,313
Apr 18 2024 4.10 0.01 0.24% 4.10 4.11 3.94 762,826
Apr 17 2024 4.09 0.09 2.25% 4.05 4.16 4.03 727,235
Apr 16 2024 4.00 0.05 1.27% 3.98 4.05 3.875 471,364
Apr 15 2024 3.95 -0.14 -3.42% 4.09 4.1165 3.87 937,613
Apr 12 2024 4.09 -0.09 -2.15% 4.15 4.199 4.065 581,357
Apr 11 2024 4.18 0.06 1.46% 4.12 4.28 4.02 561,523
Apr 10 2024 4.12 -0.14 -3.29% 4.09 4.15 4.077 657,468
Apr 09 2024 4.26 -0.10 -2.29% 4.43 4.46 4.22 602,739
Apr 08 2024 4.36 0.00 0.00% 4.41 4.455 4.31 282,809
Apr 05 2024 4.36 -0.05 -1.13% 4.38 4.42 4.305 364,239
Apr 04 2024 4.41 -0.06 -1.34% 4.50 4.642 4.36 637,134
Apr 03 2024 4.47 0.03 0.68% 4.39 4.52 4.34 647,668
Apr 02 2024 4.44 -0.26 -5.53% 4.4801 4.555 4.40 622,650
Apr 01 2024 4.70 0.02 0.43% 4.70 4.82 4.609 654,160
Mar 28 2024 4.68 0.22 4.93% 4.50 4.70 4.48 730,601
Mar 27 2024 4.46 0.28 6.70% 4.22 4.47 4.20 801,384
Mar 26 2024 4.18 -0.17 -3.91% 4.45 4.45 4.16 678,437
Mar 25 2024 4.35 0.20 4.82% 4.26 4.49 4.24 1,038,894
Mar 22 2024 4.15 -0.12 -2.81% 4.30 4.31 4.12 499,931
Mar 21 2024 4.27 0.02 0.47% 4.28 4.36 4.26 540,257
Mar 20 2024 4.25 0.13 3.16% 4.11 4.29 4.05 494,679
Mar 19 2024 4.12 0.01 0.24% 4.06 4.1702 4.01 430,690
Mar 18 2024 4.11 0.02 0.49% 4.15 4.1953 4.07 462,406
Mar 15 2024 4.09 0.12 3.02% 3.97 4.145 3.95 992,237
Mar 14 2024 3.97 -0.15 -3.64% 4.10 4.15 3.95 848,710
Mar 13 2024 4.12 -0.07 -1.67% 4.16 4.29 4.11 442,367
Mar 12 2024 4.19 -0.01 -0.24% 4.21 4.25 4.15 525,635
Mar 11 2024 4.20 -0.05 -1.18% 4.21 4.33 4.19 544,214
Mar 08 2024 4.25 -0.06 -1.39% 4.39 4.45 4.195 614,968
Mar 07 2024 4.31 0.07 1.65% 4.30 4.36 4.24 528,154
Mar 06 2024 4.24 0.24 6.00% 4.10 4.29 4.03 559,099
Mar 05 2024 4.00 -0.10 -2.32% 4.09 4.09 3.95 662,466
Mar 04 2024 4.095 0.00 0.12% 4.09 4.18 3.92 810,260
Mar 01 2024 4.09 -0.12 -2.85% 4.20 4.36 4.03 754,007
Feb 29 2024 4.21 0.10 2.43% 4.26 4.33 4.16 650,585
Feb 28 2024 4.11 -0.09 -2.14% 4.16 4.2001 4.09 447,828
Feb 27 2024 4.20 -0.02 -0.47% 4.27 4.30 4.15 485,246
Feb 26 2024 4.22 0.01 0.24% 4.26 4.32 4.165 460,869
Feb 23 2024 4.21 -0.04 -0.94% 4.25 4.34 4.15 410,005
Feb 22 2024 4.25 -0.08 -1.85% 4.56 4.56 4.24 537,136
Feb 21 2024 4.33 -0.26 -5.66% 4.55 4.60 4.295 491,935
Feb 20 2024 4.59 -0.17 -3.57% 4.69 4.785 4.53 608,849

Your Recent History

Delayed Upgrade Clock