Lightwave Logic, Inc. (LWLG) NASDAQ

2.20

+0.05(+2.33%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20252.052.152.152.182.05598,003
August 14, 20252.122.082.082.121.991.16M
August 13, 20252.232.162.162.242.14690,232
August 12, 20252.172.222.222.262.081.23M
August 11, 20252.12.172.172.262.11.21M
August 08, 20252.052.072.072.132.04693,843
August 07, 20252.062.052.052.122.04754,247
August 06, 20252.062.042.042.122.04649,924
August 05, 20252.12.052.052.132.021.2M
August 04, 20252.12.082.082.22.06903,602
August 01, 20252.192.082.082.21.921.98M
July 31, 20252.312.332.332.472.31.29M
July 30, 20252.42.322.322.482.281.13M
July 29, 20252.642.42.42.742.371.76M
July 28, 20252.662.632.632.792.481.87M
July 25, 20252.682.642.642.712.441.84M
July 24, 20252.562.682.682.762.461.92M
July 23, 20252.542.482.482.852.373.88M
July 22, 20252.062.52.52.7326.75M
July 21, 20251.822.062.062.151.812.55M
July 18, 20251.861.791.791.891.751.12M
July 17, 20251.971.851.852.051.783.03M
July 16, 20251.61.821.821.91.65.43M
July 15, 20251.491.431.431.51.4846,845
July 14, 20251.41.471.471.561.41.98M
July 11, 20251.271.371.371.391.261.5M
July 10, 20251.271.251.251.31.22914,707
July 09, 20251.261.281.281.281.24751,793
July 08, 20251.271.241.241.271.22691,725
July 07, 20251.321.251.251.331.24640,612
July 03, 20251.261.341.341.341.25644,433
July 02, 20251.221.261.261.271.22617,800
July 01, 20251.221.231.231.251.19956,048
June 30, 20251.251.241.241.381.241.68M
June 27, 20251.311.211.211.341.2116.91M
June 26, 20251.311.311.311.371.291.12M
June 25, 20251.261.31.31.341.241.35M
June 24, 20251.291.261.261.341.23953,900
June 23, 20251.221.31.31.371.221.26M
June 20, 20251.291.221.221.31.221.13M
June 18, 20251.251.281.281.361.22899,514
June 17, 20251.251.221.221.261.21615,100
June 16, 20251.251.271.271.311.25624,700
June 13, 20251.321.221.221.331.2888,903
June 12, 20251.231.341.341.351.21.2M
June 11, 20251.311.241.241.331.22852,400
June 10, 20251.181.31.31.421.122.42M
June 09, 20251.151.181.181.211.091.02M
June 06, 20251.071.11.11.181.07953,241
June 05, 20251.071.051.051.131.04842,800
June 04, 202511.061.061.120.991.16M
June 03, 20250.951.011.011.030.93641,600
June 02, 20250.980.950.9510.93757,432
May 30, 20250.960.980.981.020.921.25M
May 29, 20251.010.970.971.030.961.54M
May 28, 20251.081.011.011.091702,494
May 27, 20251.091.081.081.091.011.52M
May 23, 20251.11.051.051.111.041.03M
May 22, 20251.031.131.131.1311.09M
May 21, 20251.121.021.021.161.011.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved