Lightwave Logic, Inc.LWLGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.24 | $3.58 | $3.21 | $3.29 | 1.85M |
| 1/30/2026 | $3.49 | $3.70 | $3.27 | $3.30 | 1.39M |
| 1/29/2026 | $3.61 | $3.68 | $3.40 | $3.54 | 1.66M |
| 1/28/2026 | $3.62 | $3.89 | $3.57 | $3.60 | 2.55M |
| 1/27/2026 | $3.44 | $3.61 | $3.34 | $3.59 | 2.67M |
| 1/26/2026 | $3.87 | $3.90 | $3.30 | $3.42 | 3.22M |
| 1/23/2026 | $4.06 | $4.06 | $3.84 | $3.91 | 2.14M |
| 1/22/2026 | $4.40 | $4.44 | $4.03 | $4.03 | 1.34M |
| 1/21/2026 | $4.51 | $4.54 | $4.01 | $4.36 | 1.88M |
| 1/20/2026 | $4.40 | $4.60 | $4.25 | $4.46 | 1.62M |
| 1/16/2026 | $4.65 | $4.95 | $4.58 | $4.59 | 2.50M |
| 1/15/2026 | $4.58 | $4.84 | $4.43 | $4.59 | 1.69M |
| 1/14/2026 | $4.67 | $4.67 | $4.35 | $4.52 | 1.84M |
| 1/13/2026 | $4.39 | $4.75 | $4.21 | $4.61 | 2.59M |
| 1/12/2026 | $4.17 | $4.39 | $4.05 | $4.34 | 1.54M |
| 1/9/2026 | $4.24 | $4.35 | $4.00 | $4.15 | 1.67M |
| 1/8/2026 | $3.87 | $4.43 | $3.87 | $4.24 | 3.08M |
| 1/7/2026 | $3.86 | $3.99 | $3.65 | $3.87 | 1.72M |
| 1/6/2026 | $3.89 | $4.00 | $3.66 | $3.88 | 2.95M |
| 1/5/2026 | $3.79 | $3.94 | $3.67 | $3.81 | 2.76M |
| 1/2/2026 | $3.25 | $3.82 | $3.24 | $3.66 | 3.97M |
| 12/31/2025 | $3.12 | $3.27 | $3.10 | $3.24 | 1.51M |
| 12/30/2025 | $3.17 | $3.19 | $3.09 | $3.12 | 1.03M |
| 12/29/2025 | $3.20 | $3.31 | $3.15 | $3.17 | 1.51M |
| 12/26/2025 | $3.42 | $3.42 | $3.25 | $3.30 | 1.13M |
| 12/24/2025 | $3.22 | $3.45 | $3.18 | $3.41 | 1.31M |
| 12/23/2025 | $3.24 | $3.24 | $3.11 | $3.20 | 1.32M |
| 12/22/2025 | $3.05 | $3.25 | $2.99 | $3.25 | 4.05M |
| 12/19/2025 | $3.00 | $3.04 | $2.93 | $2.99 | 3.25M |
| 12/18/2025 | $3.06 | $3.14 | $2.95 | $2.99 | 1.95M |
| 12/17/2025 | $3.01 | $3.06 | $2.84 | $2.97 | 3.14M |
| 12/16/2025 | $3.00 | $3.10 | $2.86 | $3.00 | 11.07M |
| 12/15/2025 | $4.16 | $4.17 | $3.75 | $3.77 | 976,015 |
| 12/12/2025 | $4.39 | $4.49 | $4.10 | $4.15 | 680,749 |
| 12/11/2025 | $4.18 | $4.39 | $4.09 | $4.35 | 605,728 |
| 12/10/2025 | $4.08 | $4.29 | $3.98 | $4.21 | 864,402 |
| 12/9/2025 | $3.90 | $4.12 | $3.89 | $4.12 | 762,800 |
| 12/8/2025 | $4.05 | $4.12 | $3.96 | $4.04 | 534,091 |
| 12/5/2025 | $4.22 | $4.25 | $4.01 | $4.03 | 532,400 |
| 12/4/2025 | $4.04 | $4.43 | $3.99 | $4.21 | 1.28M |
| 12/3/2025 | $4.00 | $4.05 | $3.78 | $4.03 | 1.07M |
| 12/2/2025 | $4.01 | $4.23 | $3.99 | $4.00 | 712,016 |
| 12/1/2025 | $4.19 | $4.20 | $4.00 | $4.01 | 898,600 |
| 11/28/2025 | $4.33 | $4.39 | $4.03 | $4.34 | 996,600 |
| 11/26/2025 | $4.52 | $4.52 | $4.11 | $4.33 | 1.76M |
| 11/25/2025 | $4.62 | $4.62 | $4.31 | $4.49 | 897,200 |
| 11/24/2025 | $4.15 | $4.39 | $4.14 | $4.36 | 754,900 |
| 11/21/2025 | $4.13 | $4.20 | $3.90 | $4.11 | 1.82M |
| 11/20/2025 | $4.75 | $4.78 | $4.11 | $4.14 | 1.14M |
| 11/19/2025 | $4.56 | $4.70 | $4.41 | $4.53 | 765,740 |
| 11/18/2025 | $4.53 | $4.65 | $4.13 | $4.48 | 1.77M |
| 11/17/2025 | $4.71 | $4.95 | $4.51 | $4.66 | 904,200 |
| 11/14/2025 | $4.49 | $4.93 | $4.36 | $4.84 | 1.26M |
| 11/13/2025 | $5.38 | $5.42 | $4.71 | $4.80 | 1.85M |
| 11/12/2025 | $5.35 | $5.49 | $5.14 | $5.39 | 715,048 |
| 11/11/2025 | $5.75 | $5.86 | $5.25 | $5.38 | 1.60M |
| 11/10/2025 | $5.45 | $5.98 | $4.82 | $5.83 | 3.03M |
| 11/7/2025 | $4.82 | $5.25 | $4.64 | $5.23 | 1.41M |
| 11/6/2025 | $5.47 | $5.50 | $4.92 | $5.05 | 1.07M |
| 11/5/2025 | $5.44 | $5.52 | $5.05 | $5.46 | 1.78M |