Lightwave Logic, Inc. - Common Stock (LWLG)
12.37
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 17th, 7:13 AM EDT
Historical Prices For Lightwave Logic, Inc. - Common Stock (LWLG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/16/2026 | 12.00 | 12.72 | 10.98 | 12.37 | 11,930,868 | 12.37 |
| 4/15/2026 | 11.95 | 12.36 | 10.91 | 12.09 | 8,136,054 | 12.09 |
| 4/14/2026 | 11.68 | 12.36 | 10.55 | 12.22 | 10,888,461 | 12.22 |
| 4/13/2026 | 11.00 | 12.58 | 10.84 | 11.39 | 19,318,535 | 11.39 |
| 4/10/2026 | 8.77 | 10.62 | 8.74 | 10.60 | 13,611,745 | 10.60 |
| 4/09/2026 | 8.38 | 8.64 | 8.02 | 8.44 | 3,803,783 | 8.44 |
| 4/08/2026 | 8.80 | 9.00 | 8.25 | 8.39 | 5,341,732 | 8.39 |
| 4/07/2026 | 7.80 | 8.39 | 7.60 | 8.21 | 4,056,844 | 8.21 |
| 4/06/2026 | 8.45 | 9.03 | 7.86 | 7.87 | 7,589,257 | 7.87 |
| 4/02/2026 | 6.43 | 7.69 | 6.42 | 7.66 | 3,763,176 | 7.66 |
| 4/01/2026 | 7.03 | 7.11 | 6.78 | 6.84 | 2,616,297 | 6.84 |
| 3/31/2026 | 6.76 | 7.15 | 6.52 | 7.03 | 3,015,912 | 7.03 |
| 3/30/2026 | 7.27 | 7.32 | 6.47 | 6.59 | 5,323,241 | 6.59 |
| 3/27/2026 | 7.65 | 7.95 | 7.01 | 7.24 | 4,906,750 | 7.24 |
| 3/26/2026 | 8.19 | 8.24 | 7.55 | 7.83 | 7,933,736 | 7.83 |
| 3/25/2026 | 7.45 | 8.79 | 7.45 | 8.59 | 10,089,252 | 8.59 |
| 3/24/2026 | 7.32 | 7.54 | 6.96 | 7.35 | 3,450,778 | 7.35 |
| 3/23/2026 | 6.57 | 7.60 | 6.41 | 7.40 | 5,007,523 | 7.40 |
| 3/20/2026 | 7.18 | 7.22 | 6.47 | 6.77 | 5,519,856 | 6.77 |
| 3/19/2026 | 6.27 | 7.06 | 6.01 | 7.04 | 4,973,265 | 7.04 |
| 3/18/2026 | 7.29 | 7.69 | 6.50 | 6.67 | 7,733,807 | 6.67 |
| 3/17/2026 | 7.47 | 7.57 | 7.10 | 7.36 | 3,554,061 | 7.36 |
| 3/16/2026 | 7.84 | 8.04 | 7.11 | 7.62 | 7,666,256 | 7.62 |
| 3/13/2026 | 7.04 | 7.70 | 6.68 | 7.61 | 11,376,607 | 7.61 |
| 3/12/2026 | 6.00 | 7.55 | 5.90 | 7.08 | 31,541,904 | 7.08 |
| 3/11/2026 | 4.34 | 5.03 | 4.30 | 5.02 | 7,081,969 | 5.02 |
| 3/10/2026 | 4.35 | 4.54 | 4.25 | 4.36 | 1,546,627 | 4.36 |
| 3/09/2026 | 4.01 | 4.36 | 3.84 | 4.31 | 2,937,910 | 4.31 |
| 3/06/2026 | 4.38 | 4.53 | 4.11 | 4.20 | 2,462,516 | 4.20 |
| 3/05/2026 | 5.13 | 5.14 | 4.13 | 4.39 | 6,982,599 | 4.39 |
| 3/04/2026 | 5.44 | 5.65 | 5.09 | 5.60 | 4,116,200 | 5.60 |
| 3/03/2026 | 5.00 | 5.63 | 4.92 | 5.25 | 4,503,673 | 5.25 |
| 3/02/2026 | 4.41 | 5.08 | 4.41 | 5.05 | 2,821,079 | 5.05 |
| 2/27/2026 | 4.34 | 4.48 | 4.20 | 4.41 | 1,714,676 | 4.41 |
| 2/26/2026 | 4.56 | 4.68 | 4.31 | 4.48 | 1,766,183 | 4.48 |
| 2/25/2026 | 4.13 | 4.46 | 4.05 | 4.40 | 1,862,547 | 4.40 |
| 2/24/2026 | 3.67 | 4.11 | 3.65 | 4.01 | 1,743,335 | 4.01 |
| 2/23/2026 | 3.40 | 3.54 | 3.37 | 3.53 | 630,045 | 3.53 |
| 2/20/2026 | 3.41 | 3.57 | 3.32 | 3.46 | 861,395 | 3.46 |
| 2/19/2026 | 3.40 | 3.50 | 3.27 | 3.44 | 843,450 | 3.44 |
| 2/18/2026 | 3.42 | 3.56 | 3.34 | 3.45 | 961,333 | 3.45 |
| 2/17/2026 | 3.43 | 3.50 | 3.29 | 3.46 | 883,308 | 3.46 |
| 2/13/2026 | 3.34 | 3.58 | 3.29 | 3.49 | 648,438 | 3.49 |
| 2/12/2026 | 3.58 | 3.58 | 3.29 | 3.33 | 806,673 | 3.33 |
| 2/11/2026 | 3.65 | 3.68 | 3.39 | 3.55 | 1,204,005 | 3.55 |
| 2/10/2026 | 3.37 | 3.65 | 3.28 | 3.57 | 1,726,672 | 3.57 |
| 2/09/2026 | 3.29 | 3.38 | 3.25 | 3.35 | 1,612,552 | 3.35 |
| 2/06/2026 | 3.14 | 3.37 | 3.14 | 3.29 | 2,193,381 | 3.29 |
| 2/05/2026 | 3.13 | 3.26 | 3.00 | 3.00 | 2,087,448 | 3.00 |
| 2/04/2026 | 3.66 | 3.68 | 3.12 | 3.25 | 2,351,381 | 3.25 |
| 2/03/2026 | 3.36 | 3.71 | 3.15 | 3.68 | 2,660,809 | 3.68 |
| 2/02/2026 | 3.24 | 3.58 | 3.21 | 3.29 | 1,860,234 | 3.29 |
| 1/30/2026 | 3.49 | 3.70 | 3.27 | 3.30 | 1,386,549 | 3.30 |
| 1/29/2026 | 3.61 | 3.68 | 3.40 | 3.54 | 1,662,961 | 3.54 |
| 1/28/2026 | 3.62 | 3.89 | 3.56 | 3.60 | 2,543,344 | 3.60 |
| 1/27/2026 | 3.44 | 3.61 | 3.34 | 3.59 | 2,671,405 | 3.59 |
| 1/26/2026 | 3.87 | 3.90 | 3.30 | 3.42 | 3,211,823 | 3.42 |
| 1/23/2026 | 4.06 | 4.06 | 3.84 | 3.91 | 2,138,725 | 3.91 |
| 1/22/2026 | 4.40 | 4.44 | 4.03 | 4.03 | 1,334,778 | 4.03 |
| 1/21/2026 | 4.51 | 4.54 | 4.00 | 4.36 | 1,875,578 | 4.36 |
| 1/20/2026 | 4.40 | 4.60 | 4.25 | 4.46 | 1,623,833 | 4.46 |