Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightwave Logic Inc (NQ: LWLG )

3.150 -0.220 (-6.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 3.000 3.060 2.905 2.990 1,571,609 -0.01(-0.33%)
Jun 27, 2024 3.080 3.100 2.950 3.000 447,283 -0.07(-2.28%)
Jun 26, 2024 3.000 3.130 2.970 3.070 526,342 +0.03(+0.99%)
Jun 25, 2024 3.060 3.100 3.000 3.040 321,444 -0.03(-0.98%)
Jun 24, 2024 3.080 3.200 3.015 3.070 540,578 -0.01(-0.32%)
Jun 21, 2024 3.070 3.100 2.990 3.080 1,070,059 +0.02(+0.65%)
Jun 20, 2024 3.300 3.305 3.030 3.060 668,833 -0.27(-8.11%)
Jun 18, 2024 3.460 3.470 3.320 3.330 406,084 -0.13(-3.76%)
Jun 17, 2024 3.500 3.580 3.370 3.460 576,043 -0.05(-1.42%)
Jun 14, 2024 3.390 3.560 3.280 3.510 1,757,782 +0.09(+2.63%)
Jun 13, 2024 3.150 3.540 3.150 3.420 1,584,194 +0.30(+9.62%)
Jun 12, 2024 2.840 3.130 2.840 3.120 1,106,117 +0.39(+14.29%)
Jun 11, 2024 2.710 2.785 2.620 2.730 862,648 +0.01(+0.37%)
Jun 10, 2024 2.520 2.745 2.435 2.720 1,306,330 +0.18(+7.09%)
Jun 07, 2024 2.730 2.730 2.535 2.540 1,490,710 -0.22(-7.97%)
Jun 06, 2024 2.950 2.960 2.760 2.760 759,793 -0.22(-7.38%)
Jun 05, 2024 2.870 3.000 2.760 2.980 759,073 +0.14(+4.93%)
Jun 04, 2024 3.050 3.080 2.830 2.840 736,564 -0.27(-8.68%)
Jun 03, 2024 3.110 3.160 2.970 3.110 755,600 +0.03(+0.97%)
May 31, 2024 3.060 3.120 2.850 3.080 1,255,512 +0.01(+0.33%)
May 30, 2024 3.170 3.290 2.950 3.070 1,035,738 -0.12(-3.76%)
May 29, 2024 3.370 3.370 3.130 3.190 721,687 -0.17(-5.06%)
May 28, 2024 3.500 3.550 3.350 3.360 615,165 -0.08(-2.33%)
May 24, 2024 3.200 3.476 3.200 3.440 1,022,788 +0.25(+8.01%)
May 23, 2024 3.600 3.600 3.133 3.185 1,460,304 -0.31(-8.74%)
May 22, 2024 3.900 3.900 3.390 3.490 1,544,689 -0.37(-9.59%)
May 21, 2024 3.980 3.980 3.800 3.860 614,575 -0.01(-0.26%)
May 20, 2024 3.920 3.940 3.800 3.870 411,355 -0.03(-0.77%)
May 17, 2024 3.870 3.925 3.825 3.900 417,511 +0.08(+2.09%)
May 16, 2024 3.870 3.960 3.820 3.820 458,065 -0.02(-0.52%)
May 15, 2024 4.090 4.110 3.800 3.840 720,457 -0.17(-4.24%)
May 14, 2024 4.090 4.190 3.960 4.010 585,106 -0.07(-1.72%)
May 13, 2024 4.000 4.360 3.995 4.080 664,185 +0.16(+4.08%)
May 10, 2024 4.050 4.090 3.850 3.920 448,051 -0.13(-3.21%)
May 09, 2024 4.030 4.080 3.900 4.050 274,070 +0.10(+2.53%)
May 08, 2024 4.100 4.100 3.920 3.950 463,968 -0.22(-5.28%)
May 07, 2024 4.150 4.210 4.065 4.170 352,167 +0.03(+0.72%)
May 06, 2024 4.140 4.220 4.005 4.140 514,291 +0.03(+0.73%)
May 03, 2024 4.070 4.150 4.020 4.110 400,239 +0.15(+3.79%)
May 02, 2024 3.870 3.965 3.820 3.960 336,331 +0.16(+4.21%)
May 01, 2024 3.800 3.975 3.755 3.800 394,267 -0.02(-0.52%)
Apr 30, 2024 3.840 3.930 3.810 3.820 439,008 -0.08(-2.05%)
Apr 29, 2024 3.900 3.950 3.810 3.900 389,445 +0.03(+0.78%)
Apr 26, 2024 3.680 3.940 3.640 3.870 722,815 +0.24(+6.61%)
Apr 25, 2024 3.720 3.726 3.565 3.630 590,635 -0.06(-1.63%)
Apr 24, 2024 3.780 3.860 3.610 3.690 909,278 -0.07(-1.86%)
Apr 23, 2024 3.870 4.050 3.720 3.760 972,445 -0.10(-2.59%)
Apr 22, 2024 4.020 4.050 3.860 3.860 677,608 -0.16(-3.98%)
Apr 19, 2024 4.050 4.120 3.940 4.020 767,314 -0.08(-1.95%)
Apr 18, 2024 4.100 4.110 3.940 4.100 762,826 +0.01(+0.24%)
Apr 17, 2024 4.050 4.160 4.030 4.090 727,235 +0.09(+2.25%)
Apr 16, 2024 3.980 4.050 3.870 4.000 502,046 +0.05(+1.27%)
Apr 15, 2024 4.090 4.117 3.870 3.950 937,613 -0.14(-3.42%)
Apr 12, 2024 4.150 4.199 4.065 4.090 581,357 -0.09(-2.15%)
Apr 11, 2024 4.120 4.280 4.020 4.180 561,523 +0.06(+1.46%)
Apr 10, 2024 4.150 4.150 4.060 4.120 696,827 -0.14(-3.29%)
Apr 09, 2024 4.430 4.460 4.220 4.260 603,189 -0.10(-2.29%)
Apr 08, 2024 4.410 4.455 4.310 4.360 282,809 +0.00(+0.00%)
Apr 05, 2024 4.380 4.420 4.305 4.360 365,252 -0.05(-1.13%)
Apr 04, 2024 4.500 4.642 4.360 4.410 637,344 -0.06(-1.34%)
Apr 03, 2024 4.390 4.520 4.340 4.470 647,668 +0.03(+0.68%)
Apr 02, 2024 4.580 4.580 4.400 4.440 648,497 -0.26(-5.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.