Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Lightwave Logic, Inc. - Common Stock (NQ:LWLG)

1.240 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.250 1.380 1.240 1.240 1,684,157 +0.03(+2.48%)
Jun 27, 2025 1.310 1.340 1.210 1.210 16,908,764 -0.10(-7.63%)
Jun 26, 2025 1.310 1.370 1.285 1.310 1,123,533 +0.01(+0.77%)
Jun 25, 2025 1.260 1.340 1.240 1.300 1,348,811 +0.04(+3.17%)
Jun 24, 2025 1.290 1.339 1.230 1.260 953,878 -0.04(-3.08%)
Jun 23, 2025 1.220 1.370 1.220 1.300 1,263,573 +0.08(+6.56%)
Jun 20, 2025 1.290 1.300 1.220 1.220 1,131,927 -0.06(-4.69%)
Jun 18, 2025 1.250 1.355 1.215 1.280 899,514 +0.06(+4.92%)
Jun 17, 2025 1.250 1.260 1.210 1.220 610,674 -0.05(-3.94%)
Jun 16, 2025 1.250 1.310 1.250 1.270 624,662 +0.05(+4.10%)
Jun 13, 2025 1.320 1.330 1.200 1.220 888,903 -0.12(-8.96%)
Jun 12, 2025 1.230 1.350 1.200 1.340 1,201,278 +0.10(+8.06%)
Jun 11, 2025 1.310 1.330 1.220 1.240 852,374 -0.06(-4.62%)
Jun 10, 2025 1.180 1.420 1.120 1.300 2,424,517 +0.12(+10.17%)
Jun 09, 2025 1.150 1.210 1.090 1.180 1,020,668 +0.08(+7.27%)
Jun 06, 2025 1.070 1.180 1.070 1.100 953,241 +0.05(+4.76%)
Jun 05, 2025 1.070 1.131 1.040 1.050 842,771 -0.01(-0.94%)
Jun 04, 2025 1.000 1.115 0.9854 1.060 1,158,113 +0.05(+4.95%)
Jun 03, 2025 0.9510 1.030 0.9323 1.010 641,586 +0.06(+6.17%)
Jun 02, 2025 0.9800 0.9975 0.9301 0.9513 752,431 -0.03(-2.93%)
May 30, 2025 0.9600 1.020 0.9151 0.9800 1,254,923 +0.01(+1.02%)
May 29, 2025 1.010 1.035 0.9632 0.9701 1,542,033 -0.04(-3.95%)
May 28, 2025 1.080 1.085 1.000 1.010 702,492 -0.07(-6.48%)
May 27, 2025 1.090 1.090 1.010 1.080 1,515,075 +0.03(+2.86%)
May 23, 2025 1.100 1.105 1.040 1.050 1,026,880 -0.08(-7.08%)
May 22, 2025 1.030 1.130 1.000 1.130 1,089,495 +0.11(+10.78%)
May 21, 2025 1.120 1.160 1.010 1.020 1,174,629 -0.13(-11.30%)
May 20, 2025 1.300 1.300 1.140 1.150 746,891 -0.18(-13.53%)
May 19, 2025 1.370 1.540 1.265 1.330 1,891,168 -0.04(-2.92%)
May 16, 2025 1.250 1.445 1.185 1.370 2,470,927 +0.23(+20.18%)
May 15, 2025 1.000 1.150 0.9900 1.140 1,188,202 +0.14(+14.13%)
May 14, 2025 1.040 1.095 0.9901 0.9989 517,918 -0.04(-3.95%)
May 13, 2025 1.080 1.090 1.010 1.040 437,329 -0.02(-1.89%)
May 12, 2025 1.060 1.100 0.9841 1.060 654,790 +0.05(+4.95%)
May 09, 2025 0.9800 1.050 0.9700 1.010 656,796 +0.03(+3.57%)
May 08, 2025 0.8640 0.9800 0.8450 0.9752 483,956 +0.12(+13.85%)
May 07, 2025 0.8250 0.8696 0.8250 0.8566 449,478 +0.01(+1.65%)
May 06, 2025 0.8700 0.8856 0.8221 0.8427 464,282 -0.03(-3.29%)
May 05, 2025 0.9000 0.9149 0.8650 0.8714 280,937 -0.03(-2.83%)
May 02, 2025 0.8997 0.9200 0.8900 0.8968 468,360 +0.01(+1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.