Lightwave Logic Inc (LWLG) Historical Stock Data

2.34 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LWLG is down -0.84% 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
2025-01-07	2.37	2.34	↓$0.03 (-1.27%)	2.33	2.47	570.25K
2025-01-06	2.44	2.37	↓$0.07 (-2.87%)	2.34	2.58	855.04K
2025-01-03	2.18	2.42	↑$0.24 (11.01%)	2.18	2.48	1.41M
2025-01-02	2.19	2.16	↓$0.03 (-1.37%)	2.13	2.42	1.43M
2024-12-31	2.11	2.10	↓$0.01 (-0.47%)	2.05	2.16	652K
2024-12-30	2.04	2.09	↑$0.05 (2.45%)	1.99	2.12	765.72K
2024-12-27	2.09	2.05	↓$0.04 (-1.91%)	1.98	2.10	675.20K
2024-12-26	2.16	2.12	↓$0.04 (-1.85%)	2.01	2.17	762.86K
2024-12-24	2.05	2.14	↑$0.09 (4.39%)	1.98	2.15	742.90K
2024-12-23	1.96	2.06	↑$0.10 (5.10%)	1.95	2.24	1.05M
2024-12-20	1.80	1.96	↑$0.16 (8.89%)	1.79	2.08	1.42M
2024-12-19	1.95	1.83	↓$0.12 (-6.15%)	1.83	2.04	1.26M
2024-12-18	2.13	1.93	↓$0.20 (-9.39%)	1.90	2.32	2.05M
2024-12-17	2.25	2.11	↓$0.14 (-6.22%)	2.07	2.35	0.90M
2024-12-16	2.02	2.22	↑$0.20 (9.90%)	1.94	2.43	1.92M
2024-12-13	1.86	1.99	↑$0.13 (6.99%)	1.82	1.99	1.14M
2024-12-12	1.95	1.78	↓$0.17 (-8.72%)	1.75	2.01	1.74M
2024-12-11	2.62	1.97	↓$0.66 (-25.00%)	1.76	2.71	4.40M
2024-12-10	2.76	2.65	↓$0.11 (-3.99%)	2.65	2.79	476.27K
2024-12-09	2.85	2.80	↓$0.05 (-1.75%)	2.78	2.87	434.91K
2024-12-06	2.68	2.81	↑$0.13 (4.85%)	2.68	2.83	508.96K
2024-12-05	2.72	2.62	↓$0.10 (-3.68%)	2.62	2.79	540.02K
2024-12-04	2.69	2.77	↑$0.08 (2.97%)	2.66	2.78	403.81K
2024-12-03	2.78	2.67	↓$0.11 (-3.96%)	2.65	2.78	580.25K
2024-12-02	2.87	2.79	↓$0.08 (-2.79%)	2.76	2.94	720.79K
2024-11-29	2.85	2.87	↑$0.02 (0.70%)	2.85	2.98	422.66K
2024-11-27	2.74	2.80	↑$0.06 (2.19%)	2.74	2.92	552.87K
2024-11-26	2.79	2.72	↓$0.07 (-2.51%)	2.72	2.89	757.78K
2024-11-25	2.96	2.82	↓$0.14 (-4.73%)	2.82	3.06	3.07M
2024-11-22	2.87	2.98	↑$0.11 (3.83%)	2.71	3.03	593.15K