Lightwave Logic Inc. (LWLG)
NASDAQ: LWLG
· Real-Time Price · USD
2.17
0.09 (4.33%)
At close: Aug 15, 2025, 3:59 PM
2.13
-1.80%
After-hours: Aug 15, 2025, 07:57 PM EDT
LWLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.05 | 2.18 | 2.05 | 2.15 | n/a | 3.37% | 595,656 |
| Aug 14, 2025 | 2.12 | 2.12 | 1.99 | 2.08 | 2.08 | -3.70% | 1,164,629 |
| Aug 13, 2025 | 2.23 | 2.24 | 2.14 | 2.16 | 2.16 | -2.70% | 690,232 |
| Aug 12, 2025 | 2.17 | 2.26 | 2.08 | 2.22 | 2.22 | 2.30% | 1,233,282 |
| Aug 11, 2025 | 2.10 | 2.26 | 2.10 | 2.17 | 2.17 | 4.83% | 1,209,790 |
| Aug 8, 2025 | 2.05 | 2.13 | 2.04 | 2.07 | 2.07 | 0.98% | 693,843 |
| Aug 7, 2025 | 2.06 | 2.12 | 2.04 | 2.05 | 2.05 | 0.49% | 754,247 |
| Aug 6, 2025 | 2.06 | 2.12 | 2.04 | 2.04 | 2.04 | -0.49% | 649,924 |
| Aug 5, 2025 | 2.10 | 2.13 | 2.02 | 2.05 | 2.05 | -1.44% | 1,198,731 |
| Aug 4, 2025 | 2.10 | 2.20 | 2.06 | 2.08 | 2.08 | 0.00% | 903,602 |
| Aug 1, 2025 | 2.19 | 2.20 | 1.92 | 2.08 | 2.08 | -10.73% | 1,975,700 |
| Jul 31, 2025 | 2.31 | 2.47 | 2.30 | 2.33 | 2.33 | 0.43% | 1,293,600 |
| Jul 30, 2025 | 2.40 | 2.48 | 2.28 | 2.32 | 2.32 | -3.33% | 1,133,500 |
| Jul 29, 2025 | 2.64 | 2.74 | 2.37 | 2.40 | 2.40 | -8.75% | 1,756,947 |
| Jul 28, 2025 | 2.66 | 2.79 | 2.48 | 2.63 | 2.63 | -0.38% | 1,869,314 |
| Jul 25, 2025 | 2.68 | 2.71 | 2.44 | 2.64 | 2.64 | -1.49% | 1,841,606 |
| Jul 24, 2025 | 2.56 | 2.76 | 2.46 | 2.68 | 2.68 | 8.06% | 1,921,200 |
| Jul 23, 2025 | 2.54 | 2.85 | 2.37 | 2.48 | 2.48 | -0.80% | 3,875,100 |
| Jul 22, 2025 | 2.06 | 2.73 | 2.00 | 2.50 | 2.50 | 21.36% | 6,751,626 |
| Jul 21, 2025 | 1.82 | 2.15 | 1.81 | 2.06 | 2.06 | 15.08% | 2,551,600 |