Lightwave Logic Inc. (LWLG)
NASDAQ: LWLG
· Real-Time Price · USD
3.22
0.15 (4.89%)
At close: Sep 12, 2025, 3:59 PM
3.22
0.00%
After-hours: Sep 12, 2025, 07:53 PM EDT
LWLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.07 | 3.26 | 2.98 | 3.22 | 3.22 | 4.89% | 1,214,865 |
| Sep 11, 2025 | 3.02 | 3.13 | 3.01 | 3.07 | 3.07 | 0.99% | 976,600 |
| Sep 10, 2025 | 3.09 | 3.30 | 2.89 | 3.04 | 3.04 | -1.62% | 1,967,149 |
| Sep 9, 2025 | 3.12 | 3.32 | 3.08 | 3.09 | 3.09 | 0.32% | 1,170,413 |
| Sep 8, 2025 | 3.25 | 3.33 | 3.04 | 3.08 | 3.08 | -5.81% | 1,190,364 |
| Sep 5, 2025 | 3.13 | 3.50 | 3.13 | 3.27 | 3.27 | 8.28% | 2,187,300 |
| Sep 4, 2025 | 3.12 | 3.22 | 2.98 | 3.02 | 3.02 | -3.51% | 1,264,830 |
| Sep 3, 2025 | 3.61 | 3.61 | 2.96 | 3.13 | 3.13 | -12.08% | 2,773,234 |
| Sep 2, 2025 | 3.29 | 3.56 | 3.12 | 3.56 | 3.56 | 5.95% | 1,789,104 |
| Aug 29, 2025 | 3.70 | 3.79 | 3.26 | 3.36 | 3.36 | -9.43% | 2,641,900 |
| Aug 28, 2025 | 3.59 | 3.82 | 3.35 | 3.71 | 3.71 | 3.06% | 3,785,900 |
| Aug 27, 2025 | 3.34 | 3.78 | 3.17 | 3.60 | 3.60 | 12.15% | 5,594,700 |
| Aug 26, 2025 | 2.50 | 3.57 | 2.47 | 3.21 | 3.21 | 27.89% | 17,046,200 |
| Aug 25, 2025 | 2.38 | 2.53 | 2.35 | 2.51 | 2.51 | 5.02% | 1,113,843 |
| Aug 22, 2025 | 2.22 | 2.43 | 2.15 | 2.39 | 2.39 | 8.14% | 1,336,105 |
| Aug 21, 2025 | 2.07 | 2.21 | 2.03 | 2.21 | 2.21 | 6.76% | 1,097,600 |
| Aug 20, 2025 | 2.04 | 2.11 | 1.99 | 2.07 | 2.07 | 0.98% | 601,526 |
| Aug 19, 2025 | 2.20 | 2.21 | 2.02 | 2.05 | 2.05 | -6.82% | 860,718 |
| Aug 18, 2025 | 2.18 | 2.32 | 2.15 | 2.20 | 2.20 | 2.33% | 667,564 |
| Aug 15, 2025 | 2.05 | 2.18 | 2.05 | 2.15 | 2.15 | 3.37% | 598,003 |