Lightwave Logic, Inc. LWLG
NASDAQ · Vereinigte Staaten · Prozessindustrie
$5,44+0,44 (+8,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,44 | +8,80 % | $5,02 | $5,56 | $4,98 | 4,20M |
| 2026-09-30 | $5,00 | -3,29 % | $5,16 | $5,20 | $4,98 | 2,50M |
| 2026-09-29 | $5,17 | +3,40 % | $5,07 | $5,25 | $5,00 | 5,61M |
| 2026-09-28 | $5,00 | -5,84 % | $5,21 | $5,26 | $4,94 | 2,93M |
| 2026-09-25 | $5,31 | +0,57 % | $5,37 | $5,52 | $5,25 | 2,68M |
| 2026-09-24 | $5,28 | +0,19 % | $5,09 | $5,31 | $5,05 | 2,28M |
| 2026-09-23 | $5,27 | -4,53 % | $5,49 | $5,55 | $5,26 | 2,19M |
| 2026-09-22 | $5,52 | +0,73 % | $5,41 | $5,59 | $5,31 | 3,03M |
| 2026-09-21 | $5,48 | +7,45 % | $5,33 | $5,64 | $5,29 | 3,13M |
| 2026-09-18 | $5,10 | +1,59 % | $5,05 | $5,11 | $4,95 | 3,86M |
| 2026-09-17 | $5,02 | +3,93 % | $5,06 | $5,23 | $4,98 | 3,09M |
| 2026-09-16 | $4,83 | +3,65 % | $4,78 | $4,84 | $4,62 | 2,24M |
| 2026-09-15 | $4,66 | -2,71 % | $4,75 | $4,85 | $4,62 | 2,15M |
| 2026-09-14 | $4,79 | -8,41 % | $4,89 | $5,00 | $4,77 | 3,11M |
| 2026-09-11 | $5,23 | +1,36 % | $5,26 | $5,31 | $5,17 | 1,60M |
| 2026-09-10 | $5,16 | -2,09 % | $5,08 | $5,35 | $5,08 | 2,00M |
| 2026-09-09 | $5,27 | -5,89 % | $5,53 | $5,63 | $5,25 | 1,84M |
| 2026-09-08 | $5,60 | +4,67 % | $5,43 | $5,70 | $5,30 | 2,81M |
| 2026-09-04 | $5,35 | +4,49 % | $5,24 | $5,42 | $5,17 | 2,67M |
| 2026-09-03 | $5,12 | +1,39 % | $5,04 | $5,23 | $4,94 | 2,62M |
| 2026-09-02 | $5,05 | -1,56 % | $5,18 | $5,24 | $5,01 | 2,95M |
| 2026-09-01 | $5,13 | -5,52 % | $5,33 | $5,33 | $5,08 | 2,63M |
| 2026-08-31 | $5,43 | -1,09 % | $5,49 | $5,60 | $5,30 | 2,87M |
| 2026-08-28 | $5,49 | -6,47 % | $5,83 | $5,85 | $5,47 | 2,29M |
| 2026-08-27 | $5,87 | +0,69 % | $6,06 | $6,13 | $5,85 | 1,92M |
| 2026-08-26 | $5,83 | -1,85 % | $5,89 | $6,11 | $5,80 | 2,29M |
| 2026-08-25 | $5,94 | +2,24 % | $5,99 | $6,02 | $5,85 | 1,72M |
| 2026-08-24 | $5,81 | -6,14 % | $6,00 | $6,10 | $5,75 | 1,96M |
| 2026-08-21 | $6,19 | +1,48 % | $6,19 | $6,32 | $6,04 | 1,78M |
| 2026-08-20 | $6,10 | -2,24 % | $6,18 | $6,19 | $5,93 | 2,77M |
| 2026-08-19 | $6,24 | -6,02 % | $6,50 | $6,70 | $6,14 | 3,20M |
| 2026-08-18 | $6,64 | -10,51 % | $7,01 | $7,13 | $6,55 | 3,68M |
| 2026-08-17 | $7,42 | -1,98 % | $7,44 | $7,68 | $7,15 | 2,73M |
| 2026-08-14 | $7,57 | +3,84 % | $7,35 | $7,80 | $7,35 | 2,64M |
| 2026-08-13 | $7,29 | -8,99 % | $7,89 | $8,10 | $7,25 | 3,29M |
| 2026-08-12 | $8,01 | +5,95 % | $8,02 | $8,24 | $7,58 | 3,62M |
| 2026-08-11 | $7,56 | -0,66 % | $7,88 | $8,22 | $7,39 | 3,32M |
| 2026-08-10 | $7,61 | -6,17 % | $8,10 | $8,32 | $7,58 | 3,37M |
| 2026-08-07 | $8,11 | +6,85 % | $7,85 | $8,22 | $7,77 | 2,93M |
| 2026-08-06 | $7,59 | +4,40 % | $7,07 | $7,93 | $7,01 | 2,56M |
| 2026-08-05 | $7,27 | -8,55 % | $7,71 | $7,94 | $7,26 | 3,06M |
| 2026-08-04 | $7,95 | +16,57 % | $7,93 | $8,10 | $7,61 | 5,86M |
| 2026-08-03 | $6,82 | +5,57 % | $6,21 | $6,85 | $6,07 | 2,82M |
| 2026-07-31 | $6,46 | +6,95 % | $6,30 | $6,57 | $6,11 | 4,25M |
| 2026-07-30 | $6,04 | +12,90 % | $5,83 | $6,11 | $5,73 | 2,79M |
| 2026-07-29 | $5,35 | -7,12 % | $5,78 | $5,86 | $5,32 | 2,57M |
| 2026-07-28 | $5,76 | -6,04 % | $5,83 | $5,83 | $5,34 | 3,27M |
| 2026-07-27 | $6,13 | +1,32 % | $6,07 | $6,25 | $5,70 | 2,42M |
| 2026-07-24 | $6,05 | -9,43 % | $6,64 | $6,64 | $6,04 | 2,81M |
| 2026-07-23 | $6,68 | -1,33 % | $6,59 | $6,89 | $6,49 | 2,12M |
| 2026-07-22 | $6,77 | -1,60 % | $6,90 | $7,39 | $6,69 | 4,57M |
| 2026-07-21 | $6,88 | +15,63 % | $6,15 | $6,90 | $6,14 | 3,66M |
| 2026-07-20 | $5,95 | -4,49 % | $6,24 | $6,35 | $5,94 | 2,77M |
| 2026-07-17 | $6,23 | -0,95 % | $6,00 | $6,43 | $5,89 | 2,83M |
| 2026-07-16 | $6,29 | -6,81 % | $6,48 | $6,54 | $6,20 | 3,16M |
| 2026-07-15 | $6,75 | -1,75 % | $6,89 | $7,19 | $6,52 | 3,02M |
| 2026-07-14 | $6,87 | +6,18 % | $6,72 | $7,01 | $6,72 | 2,53M |
| 2026-07-13 | $6,47 | -5,27 % | $6,59 | $6,68 | $6,30 | 3,20M |
| 2026-07-10 | $6,83 | -3,67 % | $7,03 | $7,08 | $6,58 | 2,58M |
| 2026-07-09 | $7,09 | +3,65 % | $7,13 | $7,26 | $6,90 | 2,65M |
| 2026-07-08 | $6,84 | +1,48 % | $6,63 | $6,99 | $6,38 | 3,80M |
| 2026-07-07 | $6,74 | -8,92 % | $7,22 | $7,33 | $6,60 | 4,58M |
| 2026-07-06 | $7,40 | +0,41 % | $7,47 | $7,67 | $7,33 | 2,93M |
| 2026-07-02 | $7,37 | -9,24 % | $8,15 | $8,47 | $7,30 | 4,34M |
| 2026-07-01 | $8,12 | -14,16 % | $8,92 | $9,12 | $8,08 | 4,08M |
| 2026-06-30 | $9,46 | +3,05 % | $9,11 | $9,67 | $9,05 | 3,90M |
| 2026-06-29 | $9,18 | +16,35 % | $8,33 | $9,21 | $8,05 | 6,46M |
| 2026-06-26 | $7,89 | -3,31 % | $7,86 | $8,07 | $7,71 | 26,70M |
| 2026-06-25 | $8,16 | -2,74 % | $8,60 | $8,69 | $7,76 | 3,83M |
| 2026-06-24 | $8,39 | -9,40 % | $9,22 | $9,27 | $8,19 | 4,93M |
| 2026-06-23 | $9,26 | -7,68 % | $9,25 | $9,63 | $9,12 | 2,65M |
| 2026-06-22 | $10,03 | +2,56 % | $9,72 | $10,58 | $9,31 | 4,15M |
| 2026-06-18 | $9,78 | +5,39 % | $9,70 | $10,00 | $9,26 | 5,06M |
| 2026-06-17 | $9,28 | -1,17 % | $9,54 | $9,66 | $9,19 | 3,35M |
| 2026-06-16 | $9,39 | -6,85 % | $9,93 | $10,01 | $9,26 | 3,48M |
| 2026-06-15 | $10,08 | +5,11 % | $10,08 | $10,40 | $9,77 | 4,48M |
| 2026-06-12 | $9,59 | -4,48 % | $10,01 | $10,15 | $9,44 | 3,68M |
| 2026-06-11 | $10,04 | +8,78 % | $9,35 | $10,15 | $9,23 | 3,79M |
| 2026-06-10 | $9,23 | -1,91 % | $9,23 | $9,91 | $9,17 | 3,98M |
| 2026-06-09 | $9,41 | -8,64 % | $10,45 | $10,60 | $8,83 | 6,29M |
| 2026-06-08 | $10,30 | +1,58 % | $10,87 | $10,87 | $9,89 | 4,94M |
| 2026-06-05 | $10,14 | -16,75 % | $11,70 | $11,75 | $10,12 | 5,51M |
| 2026-06-04 | $12,18 | -0,90 % | $11,92 | $12,89 | $11,61 | 4,72M |
| 2026-06-03 | $12,29 | -3,38 % | $12,57 | $13,17 | $12,01 | 6,99M |
| 2026-06-02 | $12,72 | +15,43 % | $11,89 | $13,65 | $11,68 | 11,22M |
| 2026-06-01 | $11,02 | +1,47 % | $10,40 | $11,78 | $10,22 | 6,37M |
| 2026-05-29 | $10,86 | -5,24 % | $11,32 | $11,32 | $10,40 | 8,43M |
| 2026-05-28 | $11,46 | -1,21 % | $11,80 | $12,20 | $11,26 | 4,78M |
| 2026-05-27 | $11,60 | -3,09 % | $11,90 | $11,90 | $11,00 | 4,99M |
| 2026-05-26 | $11,97 | -6,85 % | $13,04 | $13,30 | $11,69 | 7,39M |