Lightwave Logic, Inc. (LWLG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.0700 | 4.1500 | 4.0250 | 4.1100 | 4.1100 | 400,239 |
| May 02, 2024 | 3.8700 | 3.9700 | 3.8200 | 3.9600 | 3.9600 | 336,300 |
| May 01, 2024 | 3.8000 | 3.9800 | 3.7600 | 3.8000 | 3.8000 | 394,300 |
| Apr 30, 2024 | 3.8400 | 3.9300 | 3.8100 | 3.8200 | 3.8200 | 439,000 |
| Apr 29, 2024 | 3.9000 | 3.9500 | 3.8100 | 3.9000 | 3.9000 | 389,400 |
| Apr 26, 2024 | 3.6800 | 3.9400 | 3.6400 | 3.8700 | 3.8700 | 722,800 |
| Apr 25, 2024 | 3.7200 | 3.7300 | 3.5700 | 3.6300 | 3.6300 | 590,600 |
| Apr 24, 2024 | 3.7800 | 3.8600 | 3.6100 | 3.6900 | 3.6900 | 909,300 |
| Apr 23, 2024 | 3.8700 | 4.0500 | 3.7200 | 3.7600 | 3.7600 | 972,400 |
| Apr 22, 2024 | 4.0200 | 4.0500 | 3.8600 | 3.8600 | 3.8600 | 677,600 |
| Apr 19, 2024 | 4.0500 | 4.1200 | 3.9400 | 4.0200 | 4.0200 | 766,300 |
| Apr 18, 2024 | 4.1000 | 4.1100 | 3.9400 | 4.1000 | 4.1000 | 762,800 |
| Apr 17, 2024 | 4.0500 | 4.1600 | 4.0300 | 4.0900 | 4.0900 | 727,200 |
| Apr 16, 2024 | 3.9800 | 4.0500 | 3.8700 | 4.0000 | 4.0000 | 502,000 |
| Apr 15, 2024 | 4.0900 | 4.1200 | 3.8700 | 3.9500 | 3.9500 | 937,600 |
| Apr 12, 2024 | 4.1500 | 4.2000 | 4.0700 | 4.0900 | 4.0900 | 581,300 |
| Apr 11, 2024 | 4.1200 | 4.2800 | 4.0200 | 4.1800 | 4.1800 | 561,500 |
| Apr 10, 2024 | 4.1500 | 4.1500 | 4.0600 | 4.1200 | 4.1200 | 696,800 |
| Apr 09, 2024 | 4.4300 | 4.4600 | 4.2200 | 4.2600 | 4.2600 | 603,200 |
| Apr 08, 2024 | 4.4100 | 4.4600 | 4.3100 | 4.3600 | 4.3600 | 282,800 |
| Apr 05, 2024 | 4.3800 | 4.4200 | 4.3100 | 4.3600 | 4.3600 | 365,300 |
| Apr 04, 2024 | 4.5000 | 4.6400 | 4.3600 | 4.4100 | 4.4100 | 637,100 |
| Apr 03, 2024 | 4.3900 | 4.5200 | 4.3400 | 4.4700 | 4.4700 | 647,700 |
| Apr 02, 2024 | 4.5800 | 4.5800 | 4.4000 | 4.4400 | 4.4400 | 648,500 |
| Apr 01, 2024 | 4.7000 | 4.8200 | 4.6100 | 4.7000 | 4.7000 | 654,100 |
| Mar 28, 2024 | 4.5000 | 4.7000 | 4.4800 | 4.6800 | 4.6800 | 730,600 |
| Mar 27, 2024 | 4.2200 | 4.4700 | 4.2000 | 4.4600 | 4.4600 | 801,400 |
| Mar 26, 2024 | 4.4500 | 4.4500 | 4.1600 | 4.1800 | 4.1800 | 678,400 |
| Mar 25, 2024 | 4.2500 | 4.4900 | 4.2400 | 4.3500 | 4.3500 | 1,039,800 |
| Mar 22, 2024 | 4.3000 | 4.3100 | 4.1200 | 4.1500 | 4.1500 | 499,900 |
| Mar 21, 2024 | 4.2800 | 4.3600 | 4.2600 | 4.2700 | 4.2700 | 539,900 |
| Mar 20, 2024 | 4.1100 | 4.2900 | 4.0500 | 4.2500 | 4.2500 | 495,200 |
| Mar 19, 2024 | 4.0600 | 4.1700 | 4.0100 | 4.1200 | 4.1200 | 430,700 |
| Mar 18, 2024 | 4.1500 | 4.2000 | 4.0700 | 4.1100 | 4.1100 | 462,400 |
| Mar 15, 2024 | 3.9700 | 4.1400 | 3.9500 | 4.0900 | 4.0900 | 1,003,100 |
| Mar 14, 2024 | 4.1000 | 4.1500 | 3.9500 | 3.9700 | 3.9700 | 849,200 |
| Mar 13, 2024 | 4.1600 | 4.2900 | 4.1100 | 4.1200 | 4.1200 | 442,400 |
| Mar 12, 2024 | 4.2100 | 4.2500 | 4.1500 | 4.1900 | 4.1900 | 525,600 |
| Mar 11, 2024 | 4.2100 | 4.3300 | 4.1900 | 4.2000 | 4.2000 | 544,200 |
| Mar 08, 2024 | 4.3900 | 4.4500 | 4.2000 | 4.2500 | 4.2500 | 615,000 |
| Mar 07, 2024 | 4.3000 | 4.3600 | 4.2400 | 4.3100 | 4.3100 | 528,400 |
| Mar 06, 2024 | 4.1000 | 4.2900 | 4.0300 | 4.2400 | 4.2400 | 559,100 |
| Mar 05, 2024 | 4.0900 | 4.0900 | 3.9500 | 4.0000 | 4.0000 | 662,500 |
| Mar 04, 2024 | 4.0900 | 4.1800 | 3.9200 | 4.0900 | 4.0900 | 810,100 |
| Mar 01, 2024 | 4.2000 | 4.3600 | 4.0300 | 4.0900 | 4.0900 | 754,000 |
| Feb 29, 2024 | 4.2600 | 4.3300 | 4.1600 | 4.2100 | 4.2100 | 650,600 |
| Feb 28, 2024 | 4.1600 | 4.2000 | 4.0900 | 4.1100 | 4.1100 | 447,800 |
| Feb 27, 2024 | 4.2700 | 4.3000 | 4.1500 | 4.2000 | 4.2000 | 485,200 |
| Feb 26, 2024 | 4.2600 | 4.3200 | 4.1700 | 4.2200 | 4.2200 | 460,900 |
| Feb 23, 2024 | 4.2500 | 4.3400 | 4.1500 | 4.2100 | 4.2100 | 410,000 |
| Feb 22, 2024 | 4.5600 | 4.5600 | 4.2400 | 4.2500 | 4.2500 | 537,100 |
| Feb 21, 2024 | 4.5500 | 4.6000 | 4.3000 | 4.3300 | 4.3300 | 491,900 |
| Feb 20, 2024 | 4.6900 | 4.7900 | 4.5300 | 4.5900 | 4.5900 | 608,700 |
| Feb 16, 2024 | 4.7700 | 4.8000 | 4.6300 | 4.7600 | 4.7600 | 593,600 |
| Feb 15, 2024 | 4.9000 | 4.9000 | 4.7000 | 4.8300 | 4.8300 | 396,500 |
| Feb 14, 2024 | 4.9200 | 4.9200 | 4.6000 | 4.8600 | 4.8600 | 450,200 |
| Feb 13, 2024 | 4.8800 | 4.9600 | 4.6000 | 4.6600 | 4.6600 | 873,100 |
| Feb 12, 2024 | 5.0200 | 5.3000 | 5.0000 | 5.1800 | 5.1800 | 696,700 |
| Feb 09, 2024 | 4.6700 | 5.0600 | 4.6300 | 5.0100 | 5.0100 | 796,500 |
| Feb 08, 2024 | 4.6600 | 4.7300 | 4.6100 | 4.6300 | 4.6300 | 401,300 |
| Feb 07, 2024 | 4.7100 | 4.7600 | 4.5900 | 4.6600 | 4.6600 | 434,100 |
| Feb 06, 2024 | 4.4500 | 4.8600 | 4.4000 | 4.7100 | 4.7100 | 651,300 |
| Feb 05, 2024 | 4.5200 | 4.5200 | 4.3500 | 4.4400 | 4.4400 | 474,000 |
| Feb 02, 2024 | 4.3200 | 4.6600 | 4.2900 | 4.6100 | 4.6100 | 530,000 |
| Feb 01, 2024 | 4.3500 | 4.4600 | 4.2600 | 4.4100 | 4.4100 | 613,900 |
| Jan 31, 2024 | 4.3800 | 4.5600 | 4.3100 | 4.3100 | 4.3100 | 756,000 |
| Jan 30, 2024 | 4.4600 | 4.4800 | 4.3600 | 4.4100 | 4.4100 | 403,800 |
| Jan 29, 2024 | 4.2800 | 4.5000 | 4.1900 | 4.4800 | 4.4800 | 481,400 |
| Jan 26, 2024 | 4.4100 | 4.4700 | 4.2600 | 4.2600 | 4.2600 | 379,800 |
| Jan 25, 2024 | 4.4400 | 4.4700 | 4.3300 | 4.3800 | 4.3800 | 465,100 |
| Jan 24, 2024 | 4.6500 | 4.6500 | 4.3400 | 4.3700 | 4.3700 | 542,300 |
| Jan 23, 2024 | 4.4100 | 4.5400 | 4.3700 | 4.5000 | 4.5000 | 638,900 |
| Jan 22, 2024 | 4.2700 | 4.4300 | 4.2200 | 4.3200 | 4.3200 | 730,100 |
| Jan 19, 2024 | 4.0200 | 4.2000 | 3.9500 | 4.2000 | 4.2000 | 874,300 |
| Jan 18, 2024 | 3.9200 | 4.0100 | 3.8700 | 3.9700 | 3.9700 | 734,800 |
| Jan 17, 2024 | 3.9300 | 3.9400 | 3.8300 | 3.9000 | 3.9000 | 801,500 |
| Jan 16, 2024 | 4.0200 | 4.1000 | 3.8200 | 3.9900 | 3.9900 | 1,251,600 |
| Jan 12, 2024 | 4.3400 | 4.3400 | 4.0800 | 4.1000 | 4.1000 | 629,200 |
| Jan 11, 2024 | 4.3000 | 4.3000 | 4.1100 | 4.2000 | 4.2000 | 549,100 |
| Jan 10, 2024 | 4.3700 | 4.3900 | 4.2500 | 4.2700 | 4.2700 | 644,200 |
| Jan 09, 2024 | 4.5300 | 4.5300 | 4.3300 | 4.3900 | 4.3900 | 674,600 |
| Jan 08, 2024 | 4.4100 | 4.6500 | 4.3600 | 4.6100 | 4.6100 | 588,300 |
| Jan 05, 2024 | 4.3500 | 4.5500 | 4.2800 | 4.4000 | 4.4000 | 872,700 |
| Jan 04, 2024 | 4.4100 | 4.7000 | 4.3600 | 4.4200 | 4.4200 | 636,200 |
| Jan 03, 2024 | 4.5200 | 4.5600 | 4.3700 | 4.4100 | 4.4100 | 786,900 |
| Jan 02, 2024 | 4.9300 | 4.9500 | 4.5200 | 4.6000 | 4.6000 | 860,300 |
| Dec 29, 2023 | 5.3200 | 5.3200 | 4.8000 | 4.9800 | 4.9800 | 852,700 |
| Dec 28, 2023 | 5.6000 | 5.6200 | 5.2800 | 5.3400 | 5.3400 | 1,012,500 |
| Dec 27, 2023 | 5.5900 | 5.6800 | 5.4700 | 5.5300 | 5.5300 | 588,000 |
| Dec 26, 2023 | 5.4200 | 5.6600 | 5.3700 | 5.6100 | 5.6100 | 519,400 |
| Dec 22, 2023 | 5.4100 | 5.5000 | 5.2700 | 5.4000 | 5.4000 | 407,100 |
| Dec 21, 2023 | 5.2500 | 5.4400 | 5.1400 | 5.2600 | 5.2600 | 495,200 |
| Dec 20, 2023 | 5.5500 | 5.6900 | 5.1500 | 5.1700 | 5.1700 | 976,300 |
| Dec 19, 2023 | 5.1400 | 5.6500 | 5.1200 | 5.5900 | 5.5900 | 1,124,600 |
| Dec 18, 2023 | 5.2300 | 5.2500 | 4.9300 | 5.0700 | 5.0700 | 727,200 |
| Dec 15, 2023 | 5.3200 | 5.5300 | 5.2300 | 5.2500 | 5.2500 | 1,411,700 |
| Dec 14, 2023 | 5.1900 | 5.4500 | 5.1500 | 5.2600 | 5.2600 | 907,100 |
| Dec 13, 2023 | 4.8300 | 5.0700 | 4.6200 | 5.0700 | 5.0700 | 924,800 |
| Dec 12, 2023 | 4.7000 | 4.8400 | 4.5800 | 4.7800 | 4.7800 | 647,500 |
| Dec 11, 2023 | 5.0000 | 5.0000 | 4.6200 | 4.7200 | 4.7200 | 906,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.