Free Trial

Lightwave Logic (LWLG) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free LWLG Stock Alerts
$4.05
+0.10 (+2.53%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Lightwave Logic Stock Price Performance

5 Day
Performance
-1.46%
1 Month
Performance
-4.93%
3 Month
Performance
-19.16%
6 Month
Performance
-5.81%
Year-To-Date
Performance
-18.67%
1 Year
Performance
-11.96%
Receive LWLG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lightwave Logic and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

LWLG Stock Chart for Friday, May, 10, 2024

LWLG Chart by TradingView

Lightwave Logic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$4.17$3.95
-5.28%		$4.10$3.92463,968 shs$472.42 million
05/07/2024$4.14$4.17
+0.72%		$4.21$4.06352,167 shs$498.73 million
05/06/2024$4.11$4.14
+0.73%		$4.22$4.01514,191 shs$495.14 million
05/03/2024$3.96$4.11
+3.79%		$4.15$4.02400,239 shs$491.56 million
05/02/2024$3.80$3.96
+4.21%		$3.97$3.82336,324 shs$473.62 million
05/01/2024$3.82$3.80
-0.52%		$3.98$3.76394,267 shs$454.48 million
04/30/2024$3.90$3.82
-2.05%		$3.93$3.81439,004 shs$456.87 million
04/29/2024$3.87$3.90
+0.78%		$3.95$3.81389,445 shs$466.44 million
04/26/2024$3.63$3.87
+6.61%		$3.94$3.64722,765 shs$462.85 million
04/25/2024$3.69$3.63
-1.63%		$3.73$3.57590,635 shs$434.15 million
04/24/2024$3.76$3.69
-1.86%		$3.86$3.61909,178 shs$441.32 million
04/23/2024$3.86$3.76
-2.59%		$4.05$3.72972,445 shs$449.70 million
04/22/2024$4.02$3.86
-3.98%		$4.05$3.86677,608 shs$461.66 million
04/19/2024$4.10$4.02
-1.95%		$4.12$3.94766,341 shs$480.79 million
04/18/2024$4.09$4.10
+0.24%		$4.11$3.94762,826 shs$490.36 million
04/17/2024$4.00$4.09
+2.25%		$4.16$4.03727,235 shs$489.16 million
04/16/2024$3.95$4.00
+1.27%		$4.05$3.87502,046 shs$478.40 million
04/15/2024$4.09$3.95
-3.42%		$4.12$3.87937,613 shs$472.42 million
04/12/2024$4.18$4.09
-2.15%		$4.20$4.07581,347 shs$487.45 million
04/11/2024$4.12$4.18
+1.46%		$4.28$4.02561,523 shs$498.17 million
04/10/2024$4.26$4.12
-3.29%		$4.15$4.06696,827 shs$491.02 million
04/09/2024$4.36$4.26
-2.29%		$4.46$4.22602,509 shs$507.71 million
04/08/2024$4.36$4.36$4.45$4.31282,792 shs$519.63 million
04/05/2024$4.41$4.36
-1.13%		$4.42$4.31365,252 shs$519.63 million
04/04/2024$4.47$4.41
-1.34%		$4.64$4.36637,134 shs$525.58 million
04/03/2024$4.44$4.47
+0.68%		$4.52$4.34647,668 shs$532.74 million
04/02/2024$4.70$4.44
-5.53%		$4.58$4.40648,497 shs$529.16 million
04/01/2024$4.68$4.70
+0.43%		$4.82$4.61654,033 shs$560.15 million
03/29/2024$4.68$4.68$4.70$4.48730,601 shs$557.76 million
03/28/2024$4.46$4.68
+4.93%		$4.70$4.48730,601 shs$557.76 million
03/27/2024$4.18$4.46
+6.70%		$4.47$4.20801,080 shs$531.54 million
03/26/2024$4.35$4.18
-3.91%		$4.45$4.16678,437 shs$498.17 million
03/25/2024$4.15$4.35
+4.82%		$4.49$4.241.04 million shs$518.43 million
03/22/2024$4.27$4.15
-2.81%		$4.31$4.12497,893 shs$494.60 million
03/21/2024$4.25$4.27
+0.47%		$4.36$4.26539,541 shs$508.90 million
03/20/2024$4.12$4.25
+3.16%		$4.29$4.05494,171 shs$506.52 million
03/19/2024$4.11$4.12
+0.24%		$4.17$4.01430,690 shs$491.02 million
03/18/2024$4.09$4.11
+0.49%		$4.20$4.07462,406 shs$489.83 million
03/15/2024$3.97$4.09
+3.02%		$4.15$3.951.00 million shs$487.45 million
03/14/2024$4.12$3.97
-3.64%		$4.15$3.95831,707 shs$473.15 million
Things Are Not Normal in America – Here’s What to Do (Ad)

Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.

This could be your solution.
03/13/2024$4.19$4.12
-1.67%		$4.29$4.11441,984 shs$491.02 million
03/12/2024$4.20$4.19
-0.24%		$4.25$4.15525,635 shs$499.39 million
03/11/2024$4.25$4.20
-1.18%		$4.33$4.19542,700 shs$500.56 million
03/08/2024$4.31$4.25
-1.39%		$4.45$4.20614,967 shs$506.52 million
03/07/2024$4.24$4.31
+1.65%		$4.36$4.24528,008 shs$513.67 million
03/06/2024$4.00$4.24
+6.00%		$4.29$4.03559,000 shs$505.32 million
03/05/2024$4.09$4.00
-2.20%		$4.09$3.96662,466 shs$476.72 million
03/04/2024$4.09$4.09$4.18$3.92810,060 shs$487.45 million
03/01/2024$4.21$4.09
-2.85%		$4.36$4.03736,607 shs$476.32 million
02/29/2024$4.11$4.21
+2.43%		$4.33$4.16650,585 shs$490.30 million
02/28/2024$4.20$4.11
-2.14%		$4.20$4.09447,728 shs$478.65 million
02/27/2024$4.22$4.20
-0.47%		$4.30$4.15485,146 shs$489.14 million
02/26/2024$4.21$4.22
+0.24%		$4.32$4.17460,869 shs$491.46 million
02/23/2024$4.25$4.21
-0.94%		$4.34$4.15409,982 shs$490.30 million
02/22/2024$4.33$4.25
-1.85%		$4.56$4.24537,136 shs$494.96 million
02/21/2024$4.59$4.33
-5.66%		$4.60$4.30488,587 shs$504.27 million
02/20/2024$4.76$4.59
-3.57%		$4.79$4.53608,749 shs$534.55 million
02/19/2024$4.76$4.76$4.80$4.63593,600 shs$554.35 million
02/16/2024$4.83$4.76
-1.45%		$4.80$4.63593,597 shs$554.35 million
02/15/2024$4.86$4.83
-0.51%		$4.90$4.70396,452 shs$562.50 million
02/14/2024$4.66$4.86
+4.18%		$4.90$4.60450,170 shs$565.41 million
02/13/2024$5.18$4.66
-10.04%		$4.96$4.60873,087 shs$542.70 million
02/12/2024$5.01$5.18
+3.39%		$5.30$5.00696,747 shs$603.26 million
02/09/2024$4.63$5.01
+8.21%		$5.06$4.64796,533 shs$583.47 million
02/08/2024$4.66$4.63
-0.64%		$4.73$4.62401,226 shs$539.22 million

Related Companies:
This page (NASDAQ:LWLG) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings