Lightwave Logic Inc. (LWLG)
NASDAQ: LWLG
· Real-Time Price · USD
4.70
0.37 (8.55%)
At close: Oct 03, 2025, 3:59 PM
4.74
0.81%
After-hours: Oct 03, 2025, 07:54 PM EDT
LWLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.36 | 5.00 | 4.36 | 4.70 | 4.70 | 8.55% | 3,276,009 |
| Oct 2, 2025 | 3.98 | 4.35 | 3.92 | 4.33 | 4.33 | 10.74% | 1,986,042 |
| Oct 1, 2025 | 3.70 | 4.00 | 3.68 | 3.91 | 3.91 | 5.39% | 1,341,900 |
| Sep 30, 2025 | 3.69 | 3.91 | 3.59 | 3.71 | 3.71 | -0.27% | 892,976 |
| Sep 29, 2025 | 3.67 | 3.77 | 3.57 | 3.72 | 3.72 | 3.91% | 1,170,447 |
| Sep 26, 2025 | 4.06 | 4.06 | 3.46 | 3.58 | 3.58 | -8.91% | 1,866,323 |
| Sep 25, 2025 | 3.99 | 4.05 | 3.77 | 3.93 | 3.93 | -6.21% | 3,553,600 |
| Sep 24, 2025 | 4.58 | 4.69 | 4.09 | 4.19 | 4.19 | -10.66% | 2,283,910 |
| Sep 23, 2025 | 4.55 | 4.80 | 4.41 | 4.69 | 4.69 | 3.08% | 2,748,500 |
| Sep 22, 2025 | 4.06 | 4.64 | 4.06 | 4.55 | 4.55 | 8.59% | 2,697,905 |
| Sep 19, 2025 | 3.77 | 4.45 | 3.75 | 4.19 | 4.19 | 13.55% | 5,836,014 |
| Sep 18, 2025 | 3.03 | 3.85 | 3.03 | 3.69 | 3.69 | 22.59% | 3,926,900 |
| Sep 17, 2025 | 3.06 | 3.12 | 2.84 | 3.01 | 3.01 | -4.44% | 1,772,031 |
| Sep 16, 2025 | 3.14 | 3.20 | 3.09 | 3.15 | 3.15 | 0.32% | 443,500 |
| Sep 15, 2025 | 3.26 | 3.42 | 3.08 | 3.14 | 3.14 | -2.48% | 915,300 |
| Sep 12, 2025 | 3.07 | 3.26 | 2.98 | 3.22 | 3.22 | 4.89% | 1,231,700 |
| 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 |
Page 1 of 136