Lightwave Logic Inc (LWLG)

LWLG
🏛️ États-Unis →
3.58
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 4.33 4.41 4.11 4.31 1.1M
2022-12-29 4.37 4.43 4.06 4.34 1.5M
2022-12-28 4.05 4.43 4.00 4.13 1.4M
2022-12-27 4.76 4.78 3.91 4.02 2.5M
2022-12-23 4.83 5.05 4.70 4.74 1.1M
2022-12-22 5.33 5.33 4.60 4.86 1.6M
2022-12-21 5.45 5.70 5.35 5.40 0.7M
2022-12-20 5.65 5.72 5.28 5.42 0.9M
2022-12-19 6.60 6.64 5.67 5.69 1.2M
2022-12-16 6.55 6.81 6.37 6.51 0.8M
2022-12-15 6.95 7.00 6.62 6.72 0.6M
2022-12-14 7.05 7.41 6.95 7.07 0.4M
2022-12-13 7.61 7.99 7.08 7.14 0.6M
2022-12-12 7.32 7.32 6.77 7.12 0.8M
2022-12-09 7.38 7.58 7.27 7.51 0.4M
2022-12-08 7.35 7.78 7.20 7.39 0.5M
2022-12-07 6.83 7.42 6.83 7.25 0.7M
2022-12-06 7.18 7.22 6.74 6.91 0.8M
2022-12-05 7.45 7.62 7.05 7.20 0.5M
2022-12-02 7.29 7.50 7.03 7.46 0.6M
2022-12-01 8.10 8.10 7.36 7.40 0.7M
2022-11-30 7.81 7.99 7.29 7.93 1.1M
2022-11-29 8.10 8.39 7.64 7.65 0.6M
2022-11-28 8.79 8.87 8.02 8.08 0.6M
2022-11-25 8.78 8.94 8.57 8.92 0.1M
2022-11-23 8.37 8.84 8.35 8.76 0.4M
2022-11-22 8.31 8.43 8.02 8.36 0.3M
2022-11-21 8.20 8.26 7.73 8.24 0.4M
2022-11-18 8.90 9.00 8.03 8.31 0.5M
2022-11-17 8.64 8.85 8.31 8.57 0.6M
2022-11-16 9.20 9.20 8.51 8.70 0.5M
2022-11-15 8.88 9.64 8.78 9.19 0.7M
2022-11-14 8.50 8.75 8.11 8.68 0.5M
2022-11-11 8.16 8.65 8.04 8.51 0.6M
2022-11-10 7.57 8.56 7.57 8.18 1.2M
2022-11-09 7.31 7.42 6.97 7.03 0.4M
2022-11-08 7.50 7.85 7.22 7.49 0.4M
2022-11-07 7.24 7.46 6.90 7.43 0.4M
2022-11-04 7.62 7.79 6.95 7.24 0.8M
2022-11-03 7.41 7.90 7.34 7.46 0.4M
2022-11-02 8.11 8.29 7.45 7.52 0.6M
2022-11-01 8.58 8.61 8.15 8.19 0.5M
2022-10-31 8.26 8.71 8.09 8.47 1.0M
2022-10-28 7.55 8.37 7.32 8.26 1.0M
2022-10-27 7.34 7.69 7.15 7.48 0.4M
2022-10-26 7.23 7.72 7.23 7.34 0.7M
2022-10-25 6.71 7.40 6.71 7.35 0.9M
2022-10-24 6.64 6.87 6.33 6.72 0.5M
2022-10-21 6.26 6.67 6.02 6.61 0.7M
2022-10-20 6.45 6.77 6.19 6.25 0.6M
2022-10-19 6.50 6.60 6.26 6.45 0.6M
2022-10-18 6.99 7.09 6.53 6.62 0.5M
2022-10-17 6.77 7.08 6.59 6.73 0.6M
2022-10-14 7.06 7.08 6.43 6.45 0.6M
2022-10-13 6.45 7.20 6.21 6.99 0.7M
2022-10-12 6.70 7.04 6.32 6.84 0.5M
2022-10-11 6.45 6.96 6.22 6.65 0.7M
2022-10-10 6.93 7.00 6.35 6.51 0.6M
2022-10-07 7.26 7.39 6.81 6.92 0.8M
2022-10-06 7.50 7.79 7.25 7.33 0.5M
2022-10-05 7.61 7.68 7.22 7.55 0.5M
2022-10-04 7.19 7.96 7.17 7.79 0.7M
2022-10-03 7.50 7.57 6.85 7.00 0.9M
2022-09-30 7.35 8.06 7.08 7.34 0.8M
2022-09-29 7.57 7.57 7.00 7.34 0.9M
2022-09-28 7.31 7.97 7.22 7.86 0.4M
2022-09-27 7.46 7.74 7.11 7.30 0.4M
2022-09-26 7.23 8.08 7.14 7.30 0.6M
2022-09-23 7.65 7.70 7.06 7.30 0.9M
2022-09-22 8.30 8.45 7.59 7.85 0.5M
2022-09-21 8.14 8.64 8.05 8.07 0.5M
2022-09-20 8.08 8.12 7.90 8.04 0.5M
2022-09-19 8.15 8.46 8.05 8.17 0.4M
2022-09-16 8.36 8.54 8.01 8.41 1.1M
2022-09-15 8.68 8.87 8.25 8.55 0.6M
2022-09-14 8.58 9.05 8.40 8.76 0.4M
2022-09-13 8.80 9.05 8.19 8.75 0.9M
2022-09-12 9.30 9.62 9.03 9.21 0.4M
2022-09-09 8.21 9.41 8.21 9.27 0.7M
2022-09-08 8.03 8.39 7.91 8.16 0.9M
2022-09-07 7.49 8.02 7.41 7.97 0.5M
2022-09-06 7.60 7.95 7.46 7.55 0.6M
2022-09-02 7.85 8.21 7.51 7.57 0.6M
2022-09-01 7.92 7.92 7.19 7.69 1.2M
2022-08-31 8.69 8.69 7.93 7.97 1.7M
2022-08-30 9.70 10.00 8.48 8.58 1.3M
2022-08-29 10.06 10.44 9.65 9.70 0.5M
2022-08-26 10.72 10.72 9.88 10.05 0.4M
2022-08-25 10.20 10.75 10.18 10.73 0.4M
2022-08-24 9.97 10.49 9.97 10.16 0.4M
2022-08-23 9.92 10.65 9.92 10.16 0.5M
2022-08-22 9.87 10.13 9.40 9.95 0.7M
2022-08-19 11.20 11.20 10.04 10.17 1.4M
2022-08-18 12.13 12.43 11.28 11.44 0.7M
2022-08-17 11.42 12.21 11.19 12.17 1.0M
2022-08-16 11.45 11.61 11.10 11.48 0.4M
2022-08-15 11.22 11.63 11.10 11.47 0.5M
2022-08-12 10.81 11.39 10.69 11.33 0.5M
2022-08-11 10.65 11.13 10.62 10.77 0.4M
2022-08-10 10.48 10.78 10.19 10.62 0.7M
2022-08-09 10.26 10.50 9.83 9.99 0.7M
2022-08-08 10.87 11.22 10.08 10.28 0.6M
2022-08-05 10.59 10.91 10.41 10.60 1.0M
2022-08-04 11.24 11.49 10.77 10.86 0.6M
2022-08-03 11.00 11.27 10.64 11.21 0.7M
2022-08-02 11.03 11.73 10.71 11.00 0.8M
2022-08-01 10.66 11.39 10.38 11.20 0.6M
2022-07-29 10.35 10.74 10.16 10.67 0.5M
2022-07-28 9.85 10.45 9.61 10.37 0.6M
2022-07-27 9.89 10.02 9.33 9.79 0.8M
2022-07-26 10.43 10.60 9.60 9.65 0.6M
2022-07-25 10.35 10.65 9.57 10.60 0.9M
2022-07-22 11.70 11.70 10.27 10.35 0.9M
2022-07-21 11.45 11.87 11.14 11.70 0.7M
2022-07-20 10.50 11.58 10.41 11.50 1.1M
2022-07-19 9.91 10.63 9.91 10.49 0.6M
2022-07-18 9.99 10.48 9.85 9.90 0.8M
2022-07-15 9.83 9.93 9.29 9.89 1.0M
2022-07-14 9.92 9.95 9.16 9.65 1.0M
2022-07-13 9.15 10.07 9.06 9.98 1.2M
2022-07-12 8.75 9.51 8.67 9.39 1.4M
2022-07-11 8.64 9.17 8.35 8.75 1.1M
2022-07-08 7.90 8.65 7.70 8.64 0.9M
2022-07-07 7.02 8.04 6.99 7.99 1.1M
2022-07-06 6.63 7.04 6.58 7.00 1.3M
2022-07-05 6.40 6.64 6.14 6.61 0.7M
2022-07-01 6.47 6.54 6.06 6.48 1.0M
2022-06-30 5.80 6.56 5.78 6.54 0.9M
2022-06-29 6.70 6.70 5.78 5.89 1.3M
2022-06-28 6.73 7.08 6.42 6.47 1.3M
2022-06-27 6.76 6.90 6.41 6.77 1.0M
2022-06-24 7.03 7.15 6.47 6.62 13.8M
2022-06-23 6.56 6.91 6.50 6.90 0.8M
2022-06-22 6.53 6.74 6.30 6.48 0.9M
2022-06-21 6.69 7.03 6.57 6.60 1.5M
2022-06-17 6.24 6.74 6.13 6.64 1.5M
2022-06-16 6.00 6.18 5.82 6.10 1.4M
2022-06-15 5.90 6.34 5.76 6.17 1.2M
2022-06-14 5.59 5.82 5.51 5.81 1.2M
2022-06-13 5.93 5.93 5.39 5.51 1.5M
2022-06-10 6.32 6.39 5.91 6.14 1.3M
2022-06-09 6.93 6.93 6.28 6.32 1.5M
2022-06-08 6.63 7.15 6.45 6.99 1.3M
2022-06-07 6.51 6.67 6.26 6.61 1.7M
2022-06-06 7.13 7.48 6.50 6.60 2.3M
2022-06-03 6.94 6.95 6.53 6.94 1.6M
2022-06-02 7.89 8.24 6.60 6.94 5.6M
2022-06-01 8.04 8.38 7.86 7.93 1.3M
2022-05-31 8.16 8.20 7.72 8.01 4.1M
2022-05-27 7.50 8.12 7.50 7.98 1.2M
2022-05-26 7.26 8.16 7.26 7.55 1.4M
2022-05-25 7.34 7.42 6.95 7.20 1.3M
2022-05-24 7.50 7.52 7.05 7.36 1.3M
2022-05-23 8.08 8.16 7.66 7.72 0.9M
2022-05-20 8.24 8.59 7.57 7.90 1.2M
2022-05-19 7.76 8.23 7.76 7.94 0.8M
2022-05-18 8.05 8.65 7.71 7.95 1.2M
2022-05-17 7.92 8.35 7.66 8.25 1.2M
2022-05-16 7.91 8.24 7.48 7.51 1.2M
2022-05-13 7.22 8.64 7.22 8.12 2.2M
2022-05-12 6.89 7.28 6.23 6.93 2.4M
2022-05-11 7.45 7.95 6.58 7.09 3.7M
2022-05-10 9.57 9.87 7.46 7.64 2.7M
2022-05-09 10.60 10.60 9.22 9.37 1.9M
2022-05-06 11.69 11.72 10.57 11.02 0.9M
2022-05-05 12.37 13.03 11.57 11.89 0.9M
2022-05-04 12.00 12.65 11.25 12.63 0.9M
2022-05-03 11.21 12.10 10.92 12.08 0.6M
2022-05-02 11.03 11.73 10.60 11.25 1.0M
2022-04-29 11.67 12.34 11.31 11.37 0.6M
2022-04-28 11.57 11.97 11.00 11.81 0.6M
2022-04-27 11.01 11.82 11.00 11.37 0.8M
2022-04-26 11.73 11.99 10.93 11.10 0.7M
2022-04-25 10.50 11.82 10.30 11.80 0.9M
2022-04-22 11.70 11.93 10.77 10.90 0.9M
2022-04-21 12.66 12.77 11.44 11.70 1.4M
2022-04-20 12.91 13.59 12.10 12.50 1.4M
2022-04-19 11.56 13.08 11.56 12.89 1.9M
2022-04-18 10.75 11.89 10.60 11.58 1.4M
2022-04-14 10.71 11.00 10.56 10.81 0.7M
2022-04-13 9.58 10.77 9.45 10.69 0.7M
2022-04-12 9.71 10.37 9.45 9.58 1.0M
2022-04-11 9.55 9.65 9.18 9.54 0.4M
2022-04-08 9.59 9.91 9.35 9.67 0.6M
2022-04-07 10.10 10.26 9.25 9.61 0.6M
2022-04-06 10.45 10.46 9.50 9.99 0.8M
2022-04-05 10.91 10.95 10.27 10.57 0.8M
2022-04-04 10.06 11.00 10.06 10.90 0.7M
2022-04-01 9.70 10.18 9.70 10.02 0.6M
2022-03-31 10.64 10.64 9.60 9.61 0.8M
2022-03-30 10.71 10.99 10.20 10.70 1.1M
2022-03-29 9.90 10.72 9.88 10.71 0.9M
2022-03-28 9.27 9.93 9.27 9.75 0.6M
2022-03-25 9.08 9.60 9.02 9.25 0.5M
2022-03-24 8.98 9.42 8.95 9.12 0.6M
2022-03-23 9.27 9.32 8.89 8.93 0.9M
2022-03-22 9.73 10.10 9.24 9.32 1.4M
2022-03-21 9.32 10.54 9.28 9.85 1.2M
2022-03-18 8.80 9.55 8.79 9.27 0.9M
2022-03-17 8.18 8.94 8.10 8.90 0.7M
2022-03-16 8.03 8.43 7.77 8.19 0.9M
2022-03-15 7.32 8.06 6.91 7.86 0.7M
2022-03-14 8.70 8.89 7.28 7.34 1.4M
2022-03-11 8.92 9.45 8.53 8.78 1.4M
2022-03-10 7.75 8.80 7.65 8.69 1.2M
2022-03-09 7.47 8.06 7.35 7.85 0.9M
2022-03-08 7.04 7.67 6.91 7.25 0.6M
2022-03-07 7.10 7.47 6.81 6.99 0.8M
2022-03-04 7.28 7.34 6.83 7.08 0.7M
2022-03-03 7.60 7.65 7.03 7.45 0.8M
2022-03-02 7.24 7.85 7.14 7.53 0.7M
2022-03-01 7.50 7.72 7.18 7.24 0.5M
2022-02-28 6.79 7.62 6.78 7.53 0.8M
2022-02-25 6.72 7.13 6.35 6.94 0.6M
2022-02-24 5.64 6.77 5.54 6.68 1.2M
2022-02-23 6.28 6.47 5.95 6.11 1.0M
2022-02-22 6.62 6.69 6.10 6.15 1.0M
2022-02-18 6.78 6.98 6.40 6.71 1.0M
2022-02-17 7.13 7.25 6.75 6.83 0.6M
2022-02-16 7.48 7.58 7.16 7.23 0.7M
2022-02-15 6.86 7.60 6.76 7.54 0.9M
2022-02-14 6.55 6.79 6.26 6.60 1.0M
2022-02-11 7.50 7.65 6.50 6.64 1.3M
2022-02-10 7.50 7.98 7.48 7.56 1.1M
2022-02-09 7.45 7.89 7.40 7.59 1.0M
2022-02-08 6.88 7.37 6.87 7.30 0.7M
2022-02-07 6.69 7.44 6.69 6.95 0.6M
2022-02-04 6.55 7.12 6.48 6.93 0.9M
2022-02-03 6.82 7.07 6.40 6.48 1.1M
2022-02-02 7.97 7.97 6.95 7.12 1.2M
2022-02-01 7.44 7.80 7.11 7.63 1.1M
2022-01-31 6.70 7.32 6.55 7.21 1.5M
2022-01-28 6.68 6.68 6.16 6.54 1.7M
2022-01-27 7.59 7.76 6.53 6.58 1.7M
2022-01-26 7.52 8.09 7.15 7.29 2.0M
2022-01-25 7.29 7.46 6.86 7.13 1.3M
2022-01-24 7.40 7.43 6.53 7.31 2.4M
2022-01-21 8.30 8.30 6.69 7.46 3.5M
2022-01-20 8.68 9.38 8.20 8.22 2.3M
2022-01-19 9.65 9.75 8.65 8.69 2.2M
2022-01-18 10.13 10.39 9.60 9.65 1.4M
2022-01-14 10.50 11.34 10.16 10.43 1.5M
2022-01-13 12.18 12.67 10.57 10.67 1.7M
2022-01-12 12.75 13.03 12.17 12.26 0.8M
2022-01-11 12.32 13.14 11.77 12.70 0.9M
2022-01-10 13.00 13.08 11.25 12.30 2.0M
2022-01-07 14.18 14.49 12.98 13.13 1.1M
2022-01-06 14.45 14.74 13.82 14.36 1.0M
2022-01-05 15.60 15.69 14.26 14.37 1.1M
2022-01-04 16.26 16.79 15.61 15.77 0.7M
2022-01-03 15.30 16.43 14.62 16.27 0.6M