Lightwave Logic Inc (LWLG) Historical Stock Data
2.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LWLG is up 0.08% a day on average. There have been 16 days where Lightwave Logic Inc closed green and 14 days where LWLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.94 | 2.77 | ↓$0.17 (-5.78%) | 2.66 | 2.97 | 719.62K |
| 2024-11-19 | 2.81 | 2.95 | ↑$0.14 (4.98%) | 2.76 | 2.96 | 579.74K |
| 2024-11-18 | 2.94 | 2.87 | ↓$0.07 (-2.38%) | 2.80 | 3.00 | 0.90M |
| 2024-11-15 | 2.93 | 2.88 | ↓$0.05 (-1.71%) | 2.85 | 3.07 | 0.95M |
| 2024-11-14 | 3.03 | 2.88 | ↓$0.16 (-5.12%) | 2.87 | 3.09 | 878.37K |
| 2024-11-13 | 3.33 | 2.96 | ↓$0.37 (-11.11%) | 2.80 | 3.43 | 2.27M |
| 2024-11-12 | 3.85 | 3.70 | ↓$0.15 (-3.90%) | 3.65 | 3.88 | 649.24K |
| 2024-11-11 | 3.78 | 3.89 | ↑$0.11 (2.91%) | 3.65 | 3.90 | 757.88K |
| 2024-11-08 | 3.53 | 3.74 | ↑$0.21 (5.95%) | 3.38 | 3.77 | 668.33K |
| 2024-11-07 | 3.62 | 3.54 | ↓$0.08 (-2.21%) | 3.31 | 3.63 | 677.94K |
| 2024-11-06 | 3.55 | 3.62 | ↑$0.07 (1.97%) | 3.36 | 3.67 | 1.02M |
| 2024-11-05 | 3.15 | 3.39 | ↑$0.24 (7.62%) | 3.11 | 3.39 | 559.10K |
| 2024-11-04 | 3.13 | 3.15 | ↑$0.02 (0.64%) | 3.10 | 3.17 | 372.39K |
| 2024-11-01 | 3.16 | 3.16 | ↑$0.00 (0.00%) | 3.11 | 3.23 | 347.52K |
| 2024-10-31 | 3.33 | 3.15 | ↓$0.18 (-5.41%) | 3.14 | 3.37 | 559.37K |
| 2024-10-30 | 3.42 | 3.37 | ↓$0.05 (-1.46%) | 3.36 | 3.53 | 401.31K |
| 2024-10-29 | 3.57 | 3.44 | ↓$0.13 (-3.64%) | 3.30 | 3.57 | 506.32K |
| 2024-10-28 | 3.37 | 3.55 | ↑$0.18 (5.34%) | 3.36 | 3.57 | 351.18K |
| 2024-10-25 | 3.50 | 3.32 | ↓$0.18 (-5.14%) | 3.30 | 3.60 | 524.24K |
| 2024-10-24 | 3.34 | 3.46 | ↑$0.12 (3.59%) | 3.29 | 3.50 | 371.46K |
| 2024-10-23 | 3.55 | 3.34 | ↓$0.21 (-5.92%) | 3.26 | 3.55 | 711.87K |
| 2024-10-22 | 4.03 | 3.49 | ↓$0.54 (-13.40%) | 3.48 | 4.09 | 1.15M |
| 2024-10-21 | 4.06 | 4.07 | ↑$0.01 (0.25%) | 3.83 | 4.19 | 1.07M |
| 2024-10-18 | 3.98 | 4.06 | ↑$0.08 (2.01%) | 3.86 | 4.23 | 1.91M |
| 2024-10-17 | 3.49 | 3.91 | ↑$0.42 (12.03%) | 3.42 | 3.92 | 3.08M |
| 2024-10-16 | 3.01 | 3.34 | ↑$0.33 (10.96%) | 2.96 | 3.35 | 1.30M |
| 2024-10-15 | 2.91 | 2.96 | ↑$0.05 (1.72%) | 2.83 | 3.02 | 322.90K |
| 2024-10-14 | 2.98 | 2.91 | ↓$0.07 (-2.35%) | 2.88 | 2.99 | 228.99K |
| 2024-10-11 | 2.90 | 2.96 | ↑$0.06 (2.07%) | 2.84 | 2.98 | 377.09K |
| 2024-10-10 | 2.66 | 2.92 | ↑$0.26 (9.77%) | 2.65 | 3.14 | 1.78M |
Create an account or log in to view more rows.
$LWLG starting to gap up a little
$LWLG Let it go...
$LWLG Love this stock.
Light taps
$LWLG love when bulls come out
$LWLG YALL READY????????
$LWLG oversold! Buy the dip
$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