Lightwave Logic, Inc. - Common Stock (NQ:LWLG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	0.8997	0.9200	0.8900	0.8968	468,360	+0.01(+1.68%)
May 01, 2025	0.8953	0.9200	0.8624	0.8820	340,781	-0.01(-0.91%)
Apr 30, 2025	0.9300	0.9300	0.8770	0.8901	492,392	-0.06(-6.29%)
Apr 29, 2025	0.8600	0.9700	0.8600	0.9498	755,662	+0.08(+9.15%)
Apr 28, 2025	0.8660	0.8845	0.8400	0.8702	477,217	-0.00(-0.05%)
Apr 25, 2025	0.9017	0.9163	0.8615	0.8706	476,433	-0.03(-3.44%)
Apr 24, 2025	0.8900	0.9300	0.8701	0.9016	530,035	+0.02(+2.45%)
Apr 23, 2025	0.9100	0.9593	0.8623	0.8800	752,919	-0.00(-0.29%)
Apr 22, 2025	0.8500	0.9099	0.8480	0.8826	483,475	+0.05(+6.32%)
Apr 21, 2025	0.9200	0.9200	0.8300	0.8301	681,824	-0.10(-10.51%)
Apr 17, 2025	0.9046	0.9453	0.8800	0.9276	323,476	+0.02(+1.96%)
Apr 16, 2025	0.9100	0.9200	0.8700	0.9098	424,963	-0.02(-2.07%)
Apr 15, 2025	0.9641	1.000	0.9045	0.9290	493,461	-0.04(-3.64%)
Apr 14, 2025	1.050	1.050	0.9311	0.9641	718,616	-0.06(-5.48%)
Apr 11, 2025	0.9400	1.025	0.9320	1.020	706,709	+0.07(+7.30%)
Apr 10, 2025	0.9900	0.9900	0.9107	0.9506	356,836	-0.03(-2.60%)
Apr 09, 2025	0.9501	0.9865	0.8500	0.9760	1,116,023	+0.03(+2.73%)
Apr 08, 2025	0.9700	1.040	0.9500	0.9501	502,595	+0.01(+1.06%)
Apr 07, 2025	0.8500	0.9453	0.7901	0.9401	1,038,271	+0.07(+8.03%)
Apr 04, 2025	0.8900	0.8999	0.8410	0.8702	904,143	-0.03(-3.32%)
Apr 03, 2025	0.9900	0.9900	0.9000	0.9001	851,240	-0.10(-9.99%)
Apr 02, 2025	0.9700	1.010	0.9500	1.000	807,645	+0.02(+2.55%)
Apr 01, 2025	1.030	1.045	0.9750	0.9751	1,132,204	-0.05(-4.87%)
Mar 31, 2025	1.170	1.188	1.020	1.025	1,223,563	-0.18(-14.58%)
Mar 28, 2025	1.070	1.310	1.060	1.200	3,578,860	+0.19(+18.81%)
Mar 27, 2025	1.050	1.050	0.9800	1.010	543,893	-0.04(-3.81%)
Mar 26, 2025	1.130	1.130	1.030	1.050	511,087	-0.06(-5.41%)
Mar 25, 2025	1.070	1.130	1.060	1.110	466,333	+0.03(+2.78%)
Mar 24, 2025	1.090	1.140	1.055	1.080	690,061	+0.04(+3.85%)
Mar 21, 2025	1.000	1.050	0.9950	1.040	995,435	+0.03(+2.97%)
Mar 20, 2025	1.050	1.060	1.000	1.010	612,555	-0.09(-8.18%)
Mar 19, 2025	1.120	1.160	1.085	1.100	296,233	-0.02(-1.79%)
Mar 18, 2025	1.070	1.155	1.060	1.120	670,894	+0.06(+5.66%)
Mar 17, 2025	1.030	1.110	1.000	1.060	1,060,931	-0.03(-2.75%)
Mar 14, 2025	1.250	1.260	1.030	1.090	1,631,814	-0.23(-17.42%)
Mar 13, 2025	1.360	1.360	1.265	1.320	631,440	-0.03(-2.22%)
Mar 12, 2025	1.430	1.430	1.320	1.350	631,149	-0.05(-3.57%)
Mar 11, 2025	1.240	1.440	1.230	1.400	1,320,887	+0.19(+15.70%)
Mar 10, 2025	1.170	1.220	1.127	1.210	782,217	+0.04(+3.42%)
Mar 07, 2025	1.110	1.170	1.080	1.170	698,037	+0.06(+5.41%)
Mar 06, 2025	1.120	1.150	1.090	1.110	526,630	-0.04(-3.48%)
Mar 05, 2025	1.170	1.240	1.140	1.150	587,717	-0.02(-1.71%)
Mar 04, 2025	1.160	1.195	1.110	1.170	744,616	-0.01(-0.85%)