Ad
LWLG Stock Quote Trading Chart Lightwave Logic Inc.
home / stock / lwlg / lwlg quote
Quote | Lightwave Logic Inc. (OTCMKTS:LWLG)
| Last: | $10.52 |
|---|---|
| Change Percent: | -6.32% |
| Open: | $12 |
| Close: | $10.52 |
| High: | $12 |
| Low: | $9.23 |
| Volume: | 584,266 |
| Last Trade Date Time: | 09/01/2021 04:40:50 am |
Quotes are delayed by 15 to 20 minutes.
LWLG Last Five Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $10.52 | $12 | $10.52 | $12 | $9.23 | 584,266 | 09-01-2021 |
| $11.23 | $11.26 | $11.23 | $11.27 | $10.2 | 590,535 | 08-31-2021 |
| $11.39 | $9.945 | $11.39 | $11.9 | $9.94 | 1,037,109 | 08-30-2021 |
| $9.8 | $7.85 | $9.8 | $10.58 | $7.72 | 1,195,873 | 08-27-2021 |
| $7.75 | $7.5 | $7.75 | $8.12 | $7.41 | 271,791 | 08-26-2021 |
| $7.5 | $7.29 | $7.5 | $7.75 | $7.22 | 222,376 | 08-25-2021 |
| $7.28 | $6.9 | $7.28 | $7.28 | $6.9 | 105,455 | 08-24-2021 |
| $6.99 | $7.36 | $6.99 | $7.37 | $6.825 | 288,796 | 08-23-2021 |
| $7.25 | $7.115 | $7.25 | $7.25 | $7.11 | 81,691 | 08-20-2021 |
| $7.09 | $7 | $7.09 | $7.44 | $7 | 242,231 | 08-19-2021 |
| $7.08 | $6.99 | $7.08 | $7.31 | $6.85 | 221,694 | 08-18-2021 |
| $7 | $6.93 | $7 | $7.5 | $6.7 | 464,649 | 08-17-2021 |
| $6.9 | $7 | $6.9 | $7 | $6.6 | 254,846 | 08-16-2021 |
| $6.9 | $6.09 | $6.9 | $7.4 | $5.85 | 498,142 | 08-13-2021 |
| $6.26 | $7 | $6.26 | $7.1 | $6.19 | 814,742 | 08-12-2021 |
| $7.05 | $7.72 | $7.05 | $7.8 | $6.9 | 975,907 | 08-11-2021 |
| $7.71 | $8.55 | $7.71 | $8.55 | $7.69 | 473,163 | 08-10-2021 |
| $8.55 | $8.37 | $8.55 | $9.25 | $7.6 | 466,140 | 08-09-2021 |
| $8.37 | $8.235 | $8.37 | $8.5 | $8 | 108,724 | 08-06-2021 |
| $8.22 | $8.7 | $8.22 | $8.7 | $7.91 | 122,396 | 08-05-2021 |
Ad
-
Lightwave Logic Expands Its Colorado Operations to Support New Commercial Activities PR Newswire Company Unveils Significant Laboratory Expansion to Bolster EO Polymer Production and Support Recent Talent Acquisition and Commercial Customers ENGLEWOOD, Colo. , ...
-
Lightwave Logic Provides Second Quarter 2023 Corporate Update PR Newswire ENGLEWOOD, Colo. , Aug. 10, 2023 /PRNewswire/ -- Lightwave Logic, Inc. (NASDAQ: LWLG), a technology platform company leveraging its proprietary electro-optic (EO) polymers to transmit d...
-
Lightwave Logic Appoints Respected Industry Executive Laila Partridge to Board of Directors PR Newswire Laila Partridge Brings 30+ Years Track Record of Executing Transactions in the Technology Space ENGLEWOOD, Colo. , July 19, 2023 /PRNewswire/ -- Li...