Lightwave Logic, Inc. - Common Stock (LWLG)
1.0000
+0.0249 (2.55%)
NASDAQ · Last Trade: Apr 2nd, 7:15 PM EDT
Historical Prices For Lightwave Logic, Inc. - Common Stock (LWLG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.97 | 1.01 | 0.95 | 1.00 | 806,937 | 1.00 |
| 4/01/2025 | 1.03 | 1.04 | 0.97 | 0.98 | 1,132,204 | 0.98 |
| 3/31/2025 | 1.17 | 1.19 | 1.02 | 1.02 | 1,223,563 | 1.02 |
| 3/28/2025 | 1.07 | 1.31 | 1.06 | 1.20 | 3,578,860 | 1.20 |
| 3/27/2025 | 1.05 | 1.05 | 0.98 | 1.01 | 543,893 | 1.01 |
| 3/26/2025 | 1.13 | 1.13 | 1.03 | 1.05 | 511,087 | 1.05 |
| 3/25/2025 | 1.07 | 1.13 | 1.06 | 1.11 | 466,333 | 1.11 |
| 3/24/2025 | 1.09 | 1.14 | 1.05 | 1.08 | 690,061 | 1.08 |
| 3/21/2025 | 1.00 | 1.05 | 0.99 | 1.04 | 995,435 | 1.04 |
| 3/20/2025 | 1.05 | 1.06 | 1.00 | 1.01 | 612,555 | 1.01 |
| 3/19/2025 | 1.12 | 1.16 | 1.08 | 1.10 | 296,233 | 1.10 |
| 3/18/2025 | 1.07 | 1.16 | 1.06 | 1.12 | 670,894 | 1.12 |
| 3/17/2025 | 1.03 | 1.11 | 1.00 | 1.06 | 1,060,931 | 1.06 |
| 3/14/2025 | 1.25 | 1.26 | 1.03 | 1.09 | 1,631,814 | 1.09 |
| 3/13/2025 | 1.36 | 1.36 | 1.26 | 1.32 | 631,440 | 1.32 |
| 3/12/2025 | 1.43 | 1.43 | 1.32 | 1.35 | 631,149 | 1.35 |
| 3/11/2025 | 1.24 | 1.44 | 1.23 | 1.40 | 1,320,887 | 1.40 |
| 3/10/2025 | 1.17 | 1.22 | 1.13 | 1.21 | 782,217 | 1.21 |
| 3/07/2025 | 1.11 | 1.17 | 1.08 | 1.17 | 698,037 | 1.17 |
| 3/06/2025 | 1.12 | 1.15 | 1.09 | 1.11 | 526,630 | 1.11 |
| 3/05/2025 | 1.17 | 1.24 | 1.14 | 1.15 | 587,717 | 1.15 |
| 3/04/2025 | 1.16 | 1.20 | 1.11 | 1.17 | 744,616 | 1.17 |
| 3/03/2025 | 1.23 | 1.29 | 1.17 | 1.18 | 839,517 | 1.18 |
| 2/28/2025 | 1.25 | 1.29 | 1.20 | 1.21 | 844,906 | 1.21 |
| 2/27/2025 | 1.33 | 1.36 | 1.26 | 1.30 | 787,128 | 1.30 |
| 2/26/2025 | 1.35 | 1.40 | 1.32 | 1.34 | 443,961 | 1.34 |
| 2/25/2025 | 1.30 | 1.38 | 1.27 | 1.35 | 673,953 | 1.35 |
| 2/24/2025 | 1.45 | 1.47 | 1.28 | 1.32 | 1,043,957 | 1.32 |
| 2/21/2025 | 1.56 | 1.59 | 1.43 | 1.44 | 629,576 | 1.44 |
| 2/20/2025 | 1.73 | 1.78 | 1.54 | 1.55 | 706,020 | 1.55 |
| 2/19/2025 | 1.54 | 1.77 | 1.52 | 1.72 | 1,214,895 | 1.72 |
| 2/18/2025 | 1.47 | 1.57 | 1.46 | 1.55 | 748,203 | 1.55 |
| 2/14/2025 | 1.41 | 1.50 | 1.40 | 1.50 | 781,825 | 1.50 |
| 2/13/2025 | 1.52 | 1.59 | 1.41 | 1.42 | 1,490,740 | 1.42 |
| 2/12/2025 | 1.58 | 1.58 | 1.52 | 1.56 | 670,212 | 1.56 |
| 2/11/2025 | 1.69 | 1.71 | 1.57 | 1.59 | 640,491 | 1.59 |
| 2/10/2025 | 1.75 | 1.77 | 1.70 | 1.71 | 308,074 | 1.71 |
| 2/07/2025 | 1.80 | 1.80 | 1.69 | 1.74 | 433,824 | 1.74 |
| 2/06/2025 | 1.80 | 1.85 | 1.74 | 1.79 | 422,998 | 1.79 |
| 2/05/2025 | 1.74 | 1.80 | 1.71 | 1.79 | 380,656 | 1.79 |
| 2/04/2025 | 1.71 | 1.76 | 1.67 | 1.74 | 607,975 | 1.74 |
| 2/03/2025 | 1.78 | 1.78 | 1.70 | 1.72 | 625,315 | 1.72 |
| 1/31/2025 | 1.90 | 1.95 | 1.78 | 1.80 | 633,006 | 1.80 |
| 1/30/2025 | 1.89 | 1.95 | 1.85 | 1.87 | 382,837 | 1.87 |
| 1/29/2025 | 1.84 | 1.88 | 1.80 | 1.86 | 510,831 | 1.86 |
| 1/28/2025 | 1.90 | 1.90 | 1.75 | 1.84 | 500,737 | 1.84 |
| 1/27/2025 | 1.93 | 1.93 | 1.80 | 1.89 | 723,377 | 1.89 |
| 1/24/2025 | 1.99 | 2.02 | 1.94 | 1.97 | 366,392 | 1.97 |
| 1/23/2025 | 1.95 | 2.01 | 1.92 | 1.99 | 445,434 | 1.99 |
| 1/22/2025 | 1.96 | 2.07 | 1.93 | 1.98 | 552,330 | 1.98 |
| 1/21/2025 | 1.88 | 2.04 | 1.86 | 1.95 | 685,217 | 1.95 |
| 1/17/2025 | 1.94 | 1.95 | 1.81 | 1.86 | 564,519 | 1.86 |
| 1/16/2025 | 2.08 | 2.08 | 1.86 | 1.92 | 729,044 | 1.92 |
| 1/15/2025 | 2.04 | 2.08 | 1.98 | 2.07 | 599,418 | 2.07 |
| 1/14/2025 | 1.94 | 2.00 | 1.85 | 1.95 | 536,641 | 1.95 |
| 1/13/2025 | 1.86 | 1.92 | 1.80 | 1.90 | 906,148 | 1.90 |
| 1/10/2025 | 1.85 | 1.99 | 1.68 | 1.94 | 2,823,575 | 1.94 |
| 1/08/2025 | 2.31 | 2.34 | 2.17 | 2.21 | 577,646 | 2.21 |
| 1/07/2025 | 2.37 | 2.47 | 2.33 | 2.34 | 570,097 | 2.34 |
| 1/06/2025 | 2.44 | 2.58 | 2.34 | 2.37 | 855,043 | 2.37 |
| 1/03/2025 | 2.18 | 2.48 | 2.18 | 2.42 | 1,406,392 | 2.42 |