Lightwave Logic Inc (LWLG) Historical Stock Data
0.87 ā0.03 (-3.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LWLG is down -1.04% 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 0.90 | 0.87 | ā$0.03 (-3.45%) | 0.86 | 0.92 | 476.43K |
| 2025-04-24 | 0.89 | 0.90 | ā$0.01 (1.30%) | 0.87 | 0.93 | 530.04K |
| 2025-04-23 | 0.91 | 0.88 | ā$0.03 (-3.30%) | 0.86 | 0.96 | 752.92K |
| 2025-04-22 | 0.85 | 0.88 | ā$0.03 (4.08%) | 0.85 | 0.91 | 483.55K |
| 2025-04-21 | 0.92 | 0.83 | ā$0.09 (-9.77%) | 0.83 | 0.92 | 681.82K |
| 2025-04-17 | 0.90 | 0.93 | ā$0.02 (2.54%) | 0.88 | 0.95 | 323.48K |
| 2025-04-16 | 0.91 | 0.91 | ā$0.00 (-0.02%) | 0.87 | 0.92 | 424.96K |
| 2025-04-15 | 0.96 | 0.93 | ā$0.04 (-3.64%) | 0.90 | 1.00 | 493.56K |
| 2025-04-14 | 1.05 | 0.96 | ā$0.09 (-8.18%) | 0.93 | 1.05 | 718.62K |
| 2025-04-11 | 0.94 | 1.02 | ā$0.08 (8.51%) | 0.93 | 1.03 | 706.71K |
| 2025-04-10 | 0.99 | 0.95 | ā$0.04 (-3.98%) | 0.91 | 0.99 | 356.84K |
| 2025-04-09 | 0.95 | 0.98 | ā$0.03 (2.73%) | 0.85 | 0.99 | 1.12M |
| 2025-04-08 | 0.97 | 0.95 | ā$0.02 (-2.05%) | 0.95 | 1.04 | 502.74K |
| 2025-04-07 | 0.85 | 0.94 | ā$0.09 (10.60%) | 0.79 | 0.95 | 1.04M |
| 2025-04-04 | 0.89 | 0.89 | ā$0.00 (-0.15%) | 0.84 | 0.90 | 0.90M |
| 2025-04-03 | 0.99 | 0.90 | ā$0.09 (-9.08%) | 0.90 | 0.99 | 851.24K |
| 2025-04-02 | 0.97 | 1.00 | ā$0.03 (3.09%) | 0.95 | 1.01 | 807.65K |
| 2025-04-01 | 1.03 | 0.98 | ā$0.05 (-5.33%) | 0.98 | 1.05 | 1.13M |
| 2025-03-31 | 1.17 | 1.03 | ā$0.15 (-12.39%) | 1.02 | 1.19 | 1.22M |
| 2025-03-28 | 1.07 | 1.20 | ā$0.13 (12.15%) | 1.06 | 1.31 | 3.58M |
| 2025-03-27 | 1.05 | 1.01 | ā$0.04 (-3.81%) | 0.98 | 1.05 | 543.89K |
| 2025-03-26 | 1.13 | 1.05 | ā$0.08 (-7.08%) | 1.03 | 1.13 | 511.09K |
| 2025-03-25 | 1.07 | 1.11 | ā$0.04 (3.74%) | 1.06 | 1.13 | 466.33K |
| 2025-03-24 | 1.09 | 1.08 | ā$0.01 (-0.92%) | 1.06 | 1.14 | 690.11K |
| 2025-03-21 | 1.00 | 1.04 | ā$0.04 (4.00%) | 1.00 | 1.05 | 1M |
| 2025-03-20 | 1.05 | 1.01 | ā$0.04 (-3.81%) | 1.00 | 1.06 | 612.56K |
| 2025-03-19 | 1.12 | 1.10 | ā$0.02 (-1.79%) | 1.09 | 1.16 | 296.23K |
| 2025-03-18 | 1.07 | 1.12 | ā$0.05 (4.67%) | 1.06 | 1.16 | 670.89K |
| 2025-03-17 | 1.03 | 1.06 | ā$0.03 (2.91%) | 1.00 | 1.11 | 1.06M |
| 2025-03-14 | 1.25 | 1.09 | ā$0.16 (-12.80%) | 1.03 | 1.26 | 1.63M |
Create an account or log in to view more rows.
$LWLG Holding Pattern
$LWLG Iām not saying you guys are a bunch of whores
but Iām also not not saying it
$LWLG I bought the dip
$LWLG is being added
$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