Lightwave Logic, Inc. LWLG
NASDAQ · United States · Process Industries
$5.44+0.44 (+8.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |