Free Trial

Lightwave Logic (LWLG) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free LWLG Stock Alerts
$3.87
+0.24 (+6.61%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Lightwave Logic Stock Price Performance

5 Day
Performance
+2.93%
1 Month
Performance
-17.31%
3 Month
Performance
-9.15%
6 Month
Performance
-19.04%
Year-To-Date
Performance
-22.29%
1 Year
Performance
-14.00%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

LWLG Stock Chart for Sunday, April, 28, 2024

LWLG Chart by TradingView

Lightwave Logic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/07/2024$4.71$4.66
-1.06%		$4.76$4.59434,123 shs$542.70 million
02/06/2024$4.44$4.71
+6.08%		$4.86$4.40651,206 shs$548.53 million
02/05/2024$4.61$4.44
-3.69%		$4.52$4.35473,983 shs$517.08 million
02/02/2024$4.41$4.61
+4.54%		$4.66$4.29530,022 shs$536.88 million
02/01/2024$4.31$4.41
+2.32%		$4.45$4.26613,892 shs$513.59 million
01/31/2024$4.41$4.31
-2.27%		$4.56$4.31755,986 shs$501.94 million
01/30/2024$4.48$4.41
-1.56%		$4.48$4.36400,543 shs$513.59 million
01/29/2024$4.26$4.48
+5.16%		$4.50$4.19481,409 shs$521.75 million

Related Companies:
This page (NASDAQ:LWLG) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders