Lightwave Logic Inc (LWLG) Historical Stock Data
3.63 ↓0.06 (-1.63%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LWLG is down -0.59% a day on average. There have been 12 days where Lightwave Logic Inc closed green and 18 days where LWLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.72 | 3.63 | ↓$0.09 (-2.42%) | 3.57 | 3.73 | 590.64K |
| 2024-04-24 | 3.78 | 3.69 | ↓$0.09 (-2.38%) | 3.61 | 3.86 | 0.91M |
| 2024-04-23 | 3.87 | 3.76 | ↓$0.11 (-2.84%) | 3.72 | 4.05 | 0.97M |
| 2024-04-22 | 4.02 | 3.86 | ↓$0.16 (-3.98%) | 3.86 | 4.05 | 677.61K |
| 2024-04-19 | 4.05 | 4.02 | ↓$0.03 (-0.74%) | 3.94 | 4.12 | 767.31K |
| 2024-04-18 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 3.94 | 4.11 | 762.83K |
| 2024-04-17 | 4.05 | 4.09 | ↑$0.04 (0.99%) | 4.03 | 4.16 | 727.24K |
| 2024-04-16 | 3.98 | 4.00 | ↑$0.02 (0.50%) | 3.87 | 4.05 | 502.05K |
| 2024-04-15 | 4.09 | 3.95 | ↓$0.14 (-3.42%) | 3.87 | 4.12 | 0.94M |
| 2024-04-12 | 4.15 | 4.09 | ↓$0.06 (-1.45%) | 4.07 | 4.20 | 581.36K |
| 2024-04-11 | 4.12 | 4.18 | ↑$0.06 (1.46%) | 4.02 | 4.28 | 561.52K |
| 2024-04-10 | 4.15 | 4.12 | ↓$0.03 (-0.72%) | 4.06 | 4.15 | 696.85K |
| 2024-04-09 | 4.43 | 4.26 | ↓$0.17 (-3.84%) | 4.22 | 4.46 | 603.19K |
| 2024-04-08 | 4.41 | 4.36 | ↓$0.05 (-1.13%) | 4.31 | 4.46 | 282.81K |
| 2024-04-05 | 4.38 | 4.36 | ↓$0.02 (-0.46%) | 4.31 | 4.42 | 365.25K |
| 2024-04-04 | 4.50 | 4.41 | ↓$0.09 (-2.00%) | 4.36 | 4.64 | 637.34K |
| 2024-04-03 | 4.39 | 4.47 | ↑$0.08 (1.82%) | 4.34 | 4.52 | 647.67K |
| 2024-04-02 | 4.58 | 4.44 | ↓$0.14 (-3.06%) | 4.40 | 4.58 | 648.50K |
| 2024-04-01 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.61 | 4.82 | 654.16K |
| 2024-03-28 | 4.50 | 4.68 | ↑$0.18 (4.00%) | 4.48 | 4.70 | 730.60K |
| 2024-03-27 | 4.22 | 4.46 | ↑$0.24 (5.69%) | 4.20 | 4.47 | 801.39K |
| 2024-03-26 | 4.45 | 4.18 | ↓$0.27 (-6.07%) | 4.16 | 4.45 | 678.46K |
| 2024-03-25 | 4.25 | 4.35 | ↑$0.10 (2.35%) | 4.24 | 4.49 | 1.04M |
| 2024-03-22 | 4.30 | 4.15 | ↓$0.15 (-3.49%) | 4.12 | 4.31 | 499.93K |
| 2024-03-21 | 4.28 | 4.27 | ↓$0.01 (-0.23%) | 4.26 | 4.36 | 539.90K |
| 2024-03-20 | 4.11 | 4.25 | ↑$0.14 (3.41%) | 4.05 | 4.29 | 494.68K |
| 2024-03-19 | 4.06 | 4.12 | ↑$0.06 (1.48%) | 4.01 | 4.17 | 430.79K |
| 2024-03-18 | 4.15 | 4.11 | ↓$0.04 (-0.96%) | 4.07 | 4.20 | 462.42K |
| 2024-03-15 | 3.97 | 4.09 | ↑$0.12 (3.02%) | 3.95 | 4.15 | 1M |
| 2024-03-14 | 4.10 | 3.97 | ↓$0.13 (-3.17%) | 3.95 | 4.15 | 849.21K |
Create an account or log in to view more rows.
$LWLG to the moon!
$LWLG who else excited??
$LWLG hold and buy… go green go!!!
$LWLG I'm friggin bored. Just give us our money already
$LWLG soon
$LWLG gimme gimme
$LWLG who loaded up??
$LWLG buy and hodl friends. we may be early
but we are not wrong. very soon.
$LWLG jeez
$LWLG overvalued