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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 2.950 2.985 2.710 2.760 757,408 -0.19(-6.44%)
Sep 27, 2024 2.930 2.970 2.890 2.950 424,964 +0.09(+3.15%)
Sep 26, 2024 2.960 2.975 2.800 2.860 510,836 -0.06(-2.05%)
Sep 25, 2024 3.020 3.060 2.870 2.920 516,220 -0.10(-3.31%)
Sep 24, 2024 2.910 3.100 2.890 3.020 852,828 +0.18(+6.34%)
Sep 23, 2024 2.800 2.900 2.714 2.840 739,688 +0.07(+2.53%)
Sep 20, 2024 2.800 2.820 2.730 2.770 1,030,100 -0.03(-1.07%)
Sep 19, 2024 2.860 2.860 2.720 2.800 418,185 +0.08(+2.94%)
Sep 18, 2024 2.670 2.915 2.670 2.720 596,106 +0.02(+0.74%)
Sep 17, 2024 2.600 2.755 2.600 2.700 531,865 +0.15(+5.88%)
Sep 16, 2024 2.660 2.679 2.520 2.550 572,123 -0.12(-4.49%)
Sep 13, 2024 2.710 2.780 2.650 2.670 610,453 +0.03(+1.14%)
Sep 12, 2024 2.630 2.670 2.580 2.640 540,519 +0.03(+1.15%)
Sep 11, 2024 2.560 2.670 2.510 2.610 605,373 +0.05(+1.95%)
Sep 10, 2024 2.550 2.640 2.540 2.560 675,004 +0.01(+0.39%)
Sep 09, 2024 2.600 2.615 2.520 2.550 524,330 -0.05(-1.92%)
Sep 06, 2024 2.660 2.700 2.555 2.600 434,157 -0.06(-2.26%)
Sep 05, 2024 2.700 2.790 2.635 2.660 318,190 -0.02(-0.75%)
Sep 04, 2024 2.680 2.750 2.620 2.680 373,086 -0.03(-1.11%)
Sep 03, 2024 2.980 2.980 2.680 2.710 430,178 -0.24(-8.14%)
Aug 30, 2024 2.950 3.030 2.880 2.950 551,085 +0.03(+1.03%)
Aug 29, 2024 2.870 3.060 2.850 2.920 478,822 +0.07(+2.46%)
Aug 28, 2024 2.860 2.895 2.780 2.850 399,639 -0.02(-0.70%)
Aug 27, 2024 2.890 2.940 2.800 2.870 452,831 -0.04(-1.37%)
Aug 26, 2024 2.920 2.970 2.825 2.910 669,836 +0.02(+0.69%)
Aug 23, 2024 2.690 2.920 2.690 2.890 474,524 +0.21(+7.84%)
Aug 22, 2024 2.700 2.790 2.670 2.680 376,261 -0.06(-2.19%)
Aug 21, 2024 2.570 2.740 2.520 2.740 555,626 +0.17(+6.61%)
Aug 20, 2024 2.650 2.695 2.520 2.570 526,268 -0.08(-3.02%)
Aug 19, 2024 2.770 2.780 2.580 2.650 592,000 -0.12(-4.33%)
Aug 16, 2024 2.800 2.890 2.750 2.770 569,465 -0.02(-0.72%)
Aug 15, 2024 2.800 2.895 2.700 2.790 494,871 +0.13(+4.89%)
Aug 14, 2024 2.800 2.855 2.625 2.660 439,300 -0.11(-3.97%)
Aug 13, 2024 2.580 2.810 2.535 2.770 679,530 +0.24(+9.49%)
Aug 12, 2024 2.850 2.850 2.500 2.530 1,337,564 -0.25(-8.99%)
Aug 09, 2024 2.740 2.880 2.700 2.780 526,143 +0.04(+1.46%)
Aug 08, 2024 2.830 2.830 2.710 2.740 664,531 -0.01(-0.36%)
Aug 07, 2024 2.830 2.915 2.690 2.750 588,127 -0.07(-2.48%)
Aug 06, 2024 2.910 2.940 2.745 2.820 747,840 +0.00(+0.00%)
Aug 05, 2024 2.660 2.920 2.561 2.820 861,438 -0.07(-2.42%)
Aug 02, 2024 3.070 3.100 2.860 2.890 1,019,836 -0.27(-8.54%)
Aug 01, 2024 3.450 3.480 3.120 3.160 651,485 -0.30(-8.67%)
Jul 31, 2024 3.500 3.640 3.390 3.460 437,121 +0.05(+1.47%)
Jul 30, 2024 3.430 3.500 3.300 3.410 407,437 +0.00(+0.00%)
Jul 29, 2024 3.800 3.800 3.360 3.410 563,986 -0.34(-9.07%)
Jul 26, 2024 3.820 3.860 3.650 3.750 395,774 +0.02(+0.54%)
Jul 25, 2024 3.540 3.815 3.510 3.730 498,850 +0.16(+4.48%)
Jul 24, 2024 3.740 3.830 3.565 3.570 396,443 -0.23(-6.05%)
Jul 23, 2024 3.590 3.840 3.520 3.800 602,788 +0.27(+7.65%)
Jul 22, 2024 3.550 3.560 3.380 3.530 428,357 +0.01(+0.28%)
Jul 19, 2024 3.780 3.780 3.510 3.520 607,877 -0.26(-6.88%)
Jul 18, 2024 3.960 4.020 3.690 3.780 813,424 -0.20(-5.03%)
Jul 17, 2024 4.100 4.190 3.890 3.980 909,754 -0.17(-4.10%)
Jul 16, 2024 3.740 4.155 3.700 4.150 1,113,900 +0.46(+12.47%)
Jul 15, 2024 3.690 3.740 3.550 3.690 681,812 +0.00(+0.00%)
Jul 12, 2024 3.560 3.790 3.545 3.690 815,516 +0.17(+4.83%)
Jul 11, 2024 3.220 3.570 3.220 3.520 1,037,901 +0.32(+10.00%)
Jul 10, 2024 3.090 3.200 3.010 3.200 421,432 +0.14(+4.58%)
Jul 09, 2024 3.010 3.065 2.940 3.060 486,314 +0.03(+0.99%)
Jul 08, 2024 2.960 3.070 2.950 3.030 344,887 +0.08(+2.71%)
Jul 05, 2024 2.970 2.990 2.885 2.950 350,716 -0.04(-1.34%)
Jul 03, 2024 3.000 3.090 2.950 2.990 206,206 +0.04(+1.36%)
Jul 02, 2024 2.920 3.015 2.900 2.950 379,001 +0.05(+1.72%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.