Lightwave Logic, Inc. LWLG
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$5,44+0,44 (+%8,80)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |