LWLG

Lightwave Logic Historical Data

LWLG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 7.20 -0.16 -2.17% 7.34 7.42 6.95 1,332,586
May 24 2022 7.36 -0.36 -4.66% 7.50 7.52 7.05 1,260,269
May 23 2022 7.72 -0.18 -2.28% 8.08 8.16 7.66 853,520
May 20 2022 7.90 -0.04 -0.5% 8.24 8.59 7.57 1,247,510
May 19 2022 7.94 -0.01 -0.13% 7.76 8.225 7.76 811,697
May 18 2022 7.95 -0.30 -3.64% 8.05 8.65 7.71 1,172,973
May 17 2022 8.25 0.74 9.85% 7.92 8.35 7.66 1,198,120
May 16 2022 7.51 -0.61 -7.51% 7.91 8.24 7.48 1,226,961
May 13 2022 8.12 1.19 17.17% 7.22 8.635 7.22 2,242,327
May 12 2022 6.93 -0.16 -2.26% 6.89 7.28 6.23 2,434,982
May 11 2022 7.09 -0.55 -7.2% 7.45 7.95 6.5843 3,663,208
May 10 2022 7.64 -1.73 -18.46% 9.57 9.87 7.46 2,658,121
May 09 2022 9.37 -1.65 -14.97% 10.62 10.62 9.22 1,883,876
May 06 2022 11.02 -0.87 -7.32% 11.69 11.86 10.57 943,606
May 05 2022 11.89 -0.74 -5.86% 12.37 13.03 11.57 872,263
May 04 2022 12.63 0.55 4.55% 12.00 12.65 11.25 931,660
May 03 2022 12.08 0.83 7.38% 11.21 12.10 10.92 611,042
May 02 2022 11.25 -0.12 -1.06% 11.032 11.73 10.60 952,125
Apr 29 2022 11.37 -0.44 -3.73% 11.67 12.34 11.31 632,169
Apr 28 2022 11.81 0.44 3.87% 11.57 11.97 11.00 617,828
Apr 27 2022 11.37 0.27 2.43% 11.01 11.82 11.00 760,439
Apr 26 2022 11.10 -0.70 -5.93% 11.73 11.99 10.93 715,165
Apr 25 2022 11.80 0.90 8.26% 10.50 11.82 10.2972 938,553
Apr 22 2022 10.90 -0.80 -6.84% 11.70 11.93 10.77 867,177
Apr 21 2022 11.70 -0.80 -6.4% 12.66 12.765 11.44 1,437,789
Apr 20 2022 12.50 -0.39 -3.03% 12.91 13.59 12.10 1,411,099
Apr 19 2022 12.89 1.31 11.31% 11.58 13.08 11.5591 1,900,873
Apr 18 2022 11.58 0.77 7.12% 10.75 11.89 10.60 1,377,501
Apr 15 2022 10.81 0.00 0.0% 10.81 10.81 10.81 0
Apr 14 2022 10.81 0.12 1.12% 10.71 11.00 10.5608 652,823
Apr 13 2022 10.69 1.11 11.59% 9.58 10.77 9.45 713,480
Apr 12 2022 9.58 0.04 0.42% 9.70 10.37 9.45 952,533
Apr 11 2022 9.54 -0.13 -1.34% 9.55 9.65 9.1808 411,974
Apr 08 2022 9.67 0.06 0.62% 9.59 9.911 9.35 568,382
Apr 07 2022 9.61 -0.38 -3.8% 10.10 10.2622 9.25 582,744
Apr 06 2022 9.99 -0.58 -5.49% 10.45 10.46 9.50 823,487
Apr 05 2022 10.57 -0.33 -3.03% 10.91 10.95 10.27 755,531
Apr 04 2022 10.90 0.88 8.78% 10.06 11.00 10.06 715,326
Apr 01 2022 10.02 0.41 4.27% 9.70 10.18 9.70 617,934
Mar 31 2022 9.61 -1.09 -10.19% 10.64 10.64 9.60 804,006
Mar 30 2022 10.70 -0.01 -0.09% 10.71 10.99 10.20 1,098,259
Mar 29 2022 10.71 0.96 9.85% 9.90 10.72 9.88 931,960
Mar 28 2022 9.75 0.50 5.41% 9.27 9.93 9.27 583,934
Mar 25 2022 9.25 0.13 1.43% 9.08 9.60 9.02 542,820
Mar 24 2022 9.12 0.19 2.13% 8.98 9.42 8.95 604,269
Mar 23 2022 8.93 -0.39 -4.18% 9.27 9.32 8.89 887,459
Mar 22 2022 9.32 -0.53 -5.38% 9.73 10.10 9.24 1,447,560
Mar 21 2022 9.85 0.58 6.26% 9.32 10.54 9.27 1,156,884
Mar 18 2022 9.27 0.37 4.16% 8.80 9.5459 8.7942 907,198
Mar 17 2022 8.90 0.71 8.67% 8.18 8.935 8.1039 660,760
Mar 16 2022 8.19 0.33 4.2% 8.03 8.43 7.77 899,309
Mar 15 2022 7.86 0.52 7.08% 7.32 8.06 6.91 677,562
Mar 14 2022 7.34 -1.44 -16.4% 8.70 8.89 7.28 1,367,596
Mar 11 2022 8.78 0.09 1.04% 8.92 9.45 8.53 1,380,857
Mar 10 2022 8.69 0.84 10.7% 7.75 8.80 7.65 1,194,558
Mar 09 2022 7.85 0.60 8.28% 7.47 8.06 7.35 924,121
Mar 08 2022 7.25 0.26 3.72% 7.04 7.67 6.91 616,966
Mar 07 2022 6.99 -0.09 -1.27% 7.10 7.47 6.81 849,100
Mar 04 2022 7.08 -0.37 -4.97% 7.28 7.335 6.83 731,049
Mar 03 2022 7.45 -0.08 -1.06% 7.60 7.65 7.03 794,605
Mar 02 2022 7.53 0.29 4.01% 7.24 7.85 7.14 738,685
Mar 01 2022 7.24 -0.29 -3.85% 7.50 7.7197 7.18 533,786
Feb 28 2022 7.53 0.59 8.5% 6.79 7.62 6.78 830,631
Feb 25 2022 6.94 0.26 3.89% 6.72 7.1265 6.35 556,886


Your Recent History
NASDAQ
LWLG
Lightwave ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.