Dark

LWLG
Lightwave Logic, Inc. Common Stock
stock NASDAQ

At Close

Apr 17, 2026 3:59:58 PM EDT

12.52USD+1.213%(+0.15)8,090,716

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 17, 2026 9:28:30 AM EDT

12.11USD-2.102%(-0.26)132,664

After-hours

Apr 17, 2026 4:38:30 PM EDT

12.54USD+0.129%(+0.02)13,708

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	12.2000	13.3000	11.82000	12.5400	+1.374%	8,090,716	0.000%
2026-04-16	12.0000	12.7200	10.98000	12.3700	+2.316%	11,966,101	+1.374%
2026-04-15	11.9500	12.3589	10.91030	12.0900	-1.064%	8,169,168	+3.722%
2026-04-14	11.6800	12.3599	10.55000	12.2200	+7.287%	10,894,733	+2.619%
2026-04-13	11.0000	12.5800	10.84000	11.3900	+7.453%	19,378,825	+10.097%
2026-04-10	8.7700	10.6200	8.74500	10.6000	+25.592%	13,599,664	+18.302%
2026-04-09	8.3800	8.6400	8.02000	8.4400	+0.596%	3,816,872	+48.578%
2026-04-08	8.8000	9.0000	8.25000	8.3900	+2.192%	5,350,155	+49.464%
2026-04-07	7.8000	8.3880	7.60000	8.2100	+4.320%	4,139,655	+52.741%
2026-04-06	8.4500	9.0300	7.86000	7.8700	+2.742%	7,591,242	+59.339%
2026-04-02	6.4300	7.6900	6.42000	7.6600	+11.988%	3,763,174	+63.708%
2026-04-01	7.0300	7.1100	6.78010	6.8400	-2.703%	2,624,107	+83.333%
2026-03-31	6.7600	7.1500	6.52000	7.0300	+6.677%	3,020,680	+78.378%
2026-03-30	7.2700	7.3200	6.47000	6.5900	-8.915%	5,325,783	+90.288%
2026-03-27	7.6500	7.9500	7.01000	7.2350	-7.658%	4,906,750	+73.324%
2026-03-26	8.1850	8.2399	7.55000	7.8350	-8.789%	7,953,335	+60.051%
2026-03-25	7.4500	8.7900	7.45000	8.5900	+16.871%	10,146,218	+45.984%
2026-03-24	7.3200	7.5387	6.96000	7.3500	-0.676%	3,458,212	+70.612%
2026-03-23	6.5700	7.5970	6.41000	7.4000	+9.306%	5,012,836	+69.459%
2026-03-20	7.1800	7.2200	6.47000	6.7700	-3.835%	5,516,880	+85.229%
2026-03-19	6.2700	7.0600	6.01000	7.0400	+5.547%	4,981,740	+78.125%
2026-03-18	7.2900	7.6900	6.50000	6.6700	-9.375%	7,539,071	+88.006%
2026-03-17	7.4700	7.5700	7.10000	7.3600	-3.412%	3,558,101	+70.380%
2026-03-16	7.8350	8.0400	7.11000	7.6200	+0.131%	7,676,846	+64.567%
2026-03-13	7.0400	7.6999	6.68000	7.6100	+7.486%	11,376,606	+64.783%
2026-03-12	6.0000	7.5500	5.90000	7.0800	+41.036%	31,613,810	+77.119%
2026-03-11	4.3350	5.0250	4.30000	5.0200	+15.138%	7,545,009	+149.801%
2026-03-10	4.3500	4.5350	4.25090	4.3600	+1.160%	1,547,958	+187.615%
2026-03-09	4.0100	4.3600	3.84000	4.3100	+2.619%	2,938,636	+190.951%
2026-03-06	4.3800	4.5300	4.11250	4.2000	-4.328%	2,462,513	+198.571%
2026-03-05	5.1300	5.1400	4.12500	4.3900	-21.607%	6,987,876	+185.649%
2026-03-04	5.4400	5.6500	5.09500	5.6000	+6.667%	4,127,347	+123.929%
2026-03-03	5.0000	5.6300	4.92200	5.2500	+3.960%	4,520,004	+138.857%
2026-03-02	4.4100	5.0750	4.41000	5.0500	+14.512%	2,847,386	+148.317%
2026-02-27	4.3400	4.4800	4.20000	4.4100	-1.563%	1,710,373	+184.354%
2026-02-26	4.5600	4.6800	4.31140	4.4800	+1.818%	1,768,305	+179.911%
2026-02-25	4.1300	4.4550	4.05000	4.4000	+9.726%	1,871,481	+185.000%
2026-02-24	3.6700	4.1100	3.65000	4.0100	+13.598%	1,745,639	+212.718%
2026-02-23	3.4000	3.5450	3.36700	3.5300	+2.023%	632,054	+255.241%
2026-02-20	3.4100	3.5700	3.32000	3.4600	+0.581%	861,395	+262.428%
2026-02-19	3.4000	3.5000	3.27000	3.4400	-0.290%	843,446	+264.535%
2026-02-18	3.4200	3.5600	3.34000	3.4500	-0.289%	961,445	+263.478%
2026-02-17	3.4300	3.4965	3.29500	3.4600	-0.860%	884,568	+262.428%
2026-02-13	3.3400	3.5800	3.29000	3.4900	+4.805%	648,437	+259.312%
2026-02-12	3.5800	3.5800	3.29000	3.3300	-6.197%	816,901	+276.577%
2026-02-11	3.6500	3.6800	3.39000	3.5500	-0.560%	1,204,163	+253.239%
2026-02-10	3.3700	3.6500	3.28000	3.5700	+6.567%	1,731,994	+251.261%
2026-02-09	3.2900	3.3800	3.25000	3.3500	+1.824%	1,616,563	+274.328%
2026-02-06	3.1400	3.3650	3.14000	3.2900	+9.484%	2,193,381	+281.155%
2026-02-05	3.1300	3.2599	3.00000	3.0050	-7.680%	2,096,309	+317.304%
2026-02-04	3.6600	3.6800	3.11990	3.2550	-11.549%	2,353,201	+285.253%
2026-02-03	3.3600	3.7100	3.15000	3.6800	+11.854%	2,662,343	+240.761%
2026-02-02	3.2400	3.5800	3.21500	3.2900	-0.303%	1,858,575	+281.155%
2026-01-30	3.4900	3.7000	3.27000	3.3000	-6.780%	1,386,549	+280.000%
2026-01-29	3.6100	3.6800	3.39500	3.5400	-1.667%	1,662,213	+254.237%
2026-01-28	3.6200	3.8900	3.56500	3.6000	+0.279%	2,552,393	+248.333%
2026-01-27	3.4400	3.6100	3.34000	3.5900	+4.971%	2,671,841	+249.304%
2026-01-26	3.8700	3.8975	3.30000	3.4200	-12.532%	3,215,334	+266.667%
2026-01-23	4.0600	4.0600	3.84000	3.9100	-2.978%	2,138,725	+220.716%
2026-01-22	4.4000	4.4400	4.03000	4.0300	-7.569%	1,338,058	+211.166%
2026-01-21	4.5100	4.5400	4.00500	4.3600	-2.242%	1,879,686	+187.615%
2026-01-20	4.4000	4.6000	4.25000	4.4600	-2.832%	1,624,414	+181.166%
2026-01-16	4.6500	4.9500	4.57500	4.5900	0.000%	2,496,753	+173.203%
2026-01-15	4.5800	4.8400	4.43010	4.5900	+1.549%	1,692,213	+173.203%
2026-01-14	4.6700	4.6700	4.35000	4.5200	-1.952%	1,837,913	+177.434%
2026-01-13	4.3900	4.7500	4.21000	4.6100	+6.221%	2,579,165	+172.017%
2026-01-12	4.1700	4.3899	4.05000	4.3400	+4.578%	1,542,852	+188.940%
2026-01-09	4.2400	4.3500	4.00000	4.1500	-2.123%	1,618,587	+202.169%
2026-01-08	3.8700	4.4250	3.87000	4.2400	+9.561%	3,080,379	+195.755%
2026-01-07	3.8600	3.9900	3.65000	3.8700	-0.258%	1,720,912	+224.031%
2026-01-06	3.8900	4.0000	3.65500	3.8800	+1.837%	2,953,645	+223.196%
2026-01-05	3.7900	3.9393	3.67010	3.8100	+4.098%	2,757,166	+229.134%
2026-01-02	3.2500	3.8200	3.24000	3.6600	+12.963%	3,972,703	+242.623%
2025-12-31	3.1200	3.2700	3.10000	3.2400	+3.846%	1,505,755	+287.037%
2025-12-30	3.1700	3.1900	3.09000	3.1200	-1.577%	1,034,928	+301.923%
2025-12-29	3.2000	3.3100	3.15000	3.1700	-3.939%	1,507,245	+295.584%
2025-12-26	3.4200	3.4200	3.24500	3.3000	-3.226%	1,125,355	+280.000%
2025-12-24	3.2200	3.4500	3.18000	3.4100	+6.563%	1,313,893	+267.742%
2025-12-23	3.2400	3.2400	3.10500	3.2000	-1.538%	1,316,373	+291.875%
2025-12-22	3.0500	3.2500	2.98500	3.2500	+8.696%	4,051,024	+285.846%
2025-12-19	3.0000	3.0400	2.92500	2.9900	0.000%	3,252,030	+319.398%
2025-12-18	3.0600	3.1350	2.95000	2.9900	+0.673%	1,947,947	+319.398%
2025-12-17	3.0100	3.0550	2.84000	2.9700	-1.000%	3,140,026	+322.222%
2025-12-16	3.0000	3.1000	2.86000	3.0000	-20.424%	11,071,735	+318.000%
2025-12-15	4.1600	4.1700	3.74500	3.7700	-9.157%	976,015	+232.626%
2025-12-12	4.3900	4.4900	4.10300	4.1500	-4.598%	680,749	+202.169%
2025-12-11	4.1850	4.3850	4.09000	4.3500	+3.325%	605,728	+188.276%
2025-12-10	4.0800	4.2850	3.98000	4.2100	+2.184%	864,402	+197.862%
2025-12-09	3.9000	4.1200	3.89000	4.1200	+1.980%	762,766	+204.369%
2025-12-08	4.0500	4.1200	3.96000	4.0400	+0.248%	534,091	+210.396%
2025-12-05	4.2200	4.2500	4.01000	4.0300	-4.276%	532,379	+211.166%
2025-12-04	4.0400	4.4300	3.99000	4.2100	+4.467%	1,280,347	+197.862%
2025-12-03	4.0000	4.0500	3.78000	4.0300	+0.750%	1,074,037	+211.166%
2025-12-02	4.0100	4.2300	3.99000	4.0000	-0.249%	712,016	+213.500%
2025-12-01	4.1900	4.2000	3.99500	4.0100	-7.604%	898,590	+212.718%
2025-11-28	4.3300	4.3900	4.03000	4.3400	+0.231%	996,567	+188.940%
2025-11-26	4.5200	4.5200	4.11000	4.3300	-3.563%	1,755,549	+189.607%
2025-11-25	4.6200	4.6200	4.30500	4.4900	+2.982%	897,186	+179.287%
2025-11-24	4.1500	4.3950	4.14000	4.3600	+6.083%	754,857	+187.615%
2025-11-21	4.1300	4.2000	3.90000	4.1100	-0.725%	1,820,001	+205.109%
2025-11-20	4.7500	4.7763	4.11000	4.1400	-8.609%	1,144,094	+202.899%
2025-11-19	4.5600	4.6996	4.41000	4.5300	+1.116%	765,740	+176.821%
2025-11-18	4.5300	4.6500	4.13000	4.4800	-3.863%	1,773,081	+179.911%
2025-11-17	4.7100	4.9500	4.51060	4.6600	-3.719%	904,188	+169.099%
2025-11-14	4.4900	4.9300	4.36000	4.8400	+0.833%	1,262,112	+159.091%
2025-11-13	5.3800	5.4150	4.71000	4.8000	-10.946%	1,848,001	+161.250%
2025-11-12	5.3500	5.4850	5.14000	5.3900	+0.186%	715,048	+132.653%
2025-11-11	5.7500	5.8550	5.25010	5.3800	-7.719%	1,596,077	+133.086%
2025-11-10	5.4500	5.9800	4.81500	5.8300	+11.472%	3,025,606	+115.094%
2025-11-07	4.8200	5.2500	4.64000	5.2300	+3.564%	1,413,875	+139.771%
2025-11-06	5.4700	5.5000	4.92000	5.0500	-7.509%	1,071,296	+148.317%
2025-11-05	5.4400	5.5200	5.05000	5.4600	+2.825%	1,775,043	+129.670%
2025-11-04	4.7500	5.8800	4.68000	5.3100	+9.035%	3,379,167	+136.158%
2025-11-03	4.8100	5.2600	4.79000	4.8700	+3.397%	1,671,587	+157.495%
2025-10-31	4.6900	4.8200	4.56010	4.7100	+2.838%	980,525	+166.242%
2025-10-30	4.6300	4.7663	4.50000	4.5800	-3.171%	735,455	+173.799%
2025-10-29	4.8600	5.0200	4.61000	4.7300	-2.675%	1,080,378	+165.116%
2025-10-28	4.9400	5.1600	4.82240	4.8600	-0.613%	950,129	+158.025%
2025-10-27	4.9700	5.1396	4.82000	4.8900	+1.452%	1,069,124	+156.442%
2025-10-24	4.9000	5.0000	4.76000	4.8200	+2.772%	918,032	+160.166%
2025-10-23	4.4400	4.7500	4.32000	4.6900	+7.323%	1,169,043	+167.377%
2025-10-22	4.7000	4.7850	4.23000	4.3700	-9.897%	1,918,847	+186.957%
2025-10-21	5.0400	5.1800	4.76000	4.8500	-4.902%	972,582	+158.557%
2025-10-20	4.9300	5.1900	4.90000	5.1000	+6.695%	1,201,086	+145.882%
2025-10-17	5.0500	5.1602	4.58000	4.7800	-7.722%	2,013,502	+162.343%
2025-10-16	5.4000	5.6300	5.15080	5.1800	-4.074%	2,305,129	+142.085%
2025-10-15	6.2100	6.2600	5.34000	5.4000	-4.255%	2,675,330	+132.222%
2025-10-14	5.2000	6.0000	4.85000	5.6400	+3.676%	2,879,465	+122.340%
2025-10-13	5.3100	5.6000	5.14000	5.4400	+4.817%	1,815,569	+130.515%
2025-10-10	5.9750	5.9999	5.12000	5.1900	-12.773%	3,626,917	+141.618%
2025-10-09	5.1900	6.1300	5.13000	5.9500	+15.534%	4,528,299	+110.756%
2025-10-08	4.6400	5.2700	4.51000	5.1500	+10.991%	2,612,173	+143.495%
2025-10-07	5.1200	5.3999	4.44000	4.6400	-6.073%	2,775,556	+170.259%
2025-10-06	4.7800	5.2150	4.65050	4.9400	+5.106%	3,158,416	+153.846%
2025-10-03	4.3600	4.9950	4.36000	4.7000	+8.545%	3,281,594	+166.809%
2025-10-02	3.9800	4.3500	3.92000	4.3300	+10.742%	1,986,042	+189.607%
2025-10-01	3.7000	3.9950	3.68000	3.9100	+5.391%	1,341,896	+220.716%
2025-09-30	3.6900	3.9100	3.59140	3.7100	-0.269%	892,976	+238.005%
2025-09-29	3.6700	3.7700	3.57000	3.7200	+3.911%	1,170,447	+237.097%
2025-09-26	4.0600	4.0600	3.46000	3.5800	-8.906%	1,866,323	+250.279%
2025-09-25	3.9900	4.0500	3.76500	3.9300	-6.205%	3,553,579	+219.084%
2025-09-24	4.5750	4.6900	4.08500	4.1900	-10.661%	2,283,910	+199.284%
2025-09-23	4.5500	4.8000	4.41000	4.6900	+3.077%	2,748,483	+167.377%
2025-09-22	4.0600	4.6400	4.06000	4.5500	+8.592%	2,697,905	+175.604%
2025-09-19	3.7700	4.4500	3.75000	4.1900	+13.550%	5,836,014	+199.284%
2025-09-18	3.0300	3.8450	3.03000	3.6900	+22.591%	3,926,879	+239.837%
2025-09-17	3.0600	3.1200	2.84000	3.0100	-4.444%	1,772,031	+316.611%
2025-09-16	3.1400	3.2000	3.09000	3.1500	+0.318%	443,491	+298.095%
2025-09-15	3.2600	3.4200	3.07500	3.1400	-2.484%	915,299	+299.363%
2025-09-12	3.0700	3.2600	2.98000	3.2200	+4.886%	1,231,684	+289.441%
2025-09-11	3.0200	3.1300	3.01010	3.0700	+0.987%	976,557	+308.469%
2025-09-10	3.0900	3.3000	2.89100	3.0400	-1.618%	1,967,149	+312.500%
2025-09-09	3.1200	3.3200	3.07500	3.0900	+0.325%	1,170,413	+305.825%
2025-09-08	3.2500	3.3288	3.04000	3.0800	-5.810%	1,190,364	+307.143%
2025-09-05	3.1300	3.5000	3.13000	3.2700	+8.278%	2,187,252	+283.486%
2025-09-04	3.1200	3.2200	2.98010	3.0200	-3.514%	1,264,830	+315.232%
2025-09-03	3.6100	3.6100	2.96000	3.1300	-12.079%	2,773,234	+300.639%
2025-09-02	3.2900	3.5600	3.12000	3.5600	+5.952%	1,789,104	+252.247%
2025-08-29	3.7000	3.7900	3.26000	3.3600	-9.434%	2,641,886	+273.214%
2025-08-28	3.5900	3.8200	3.35000	3.7100	+3.056%	3,785,860	+238.005%
2025-08-27	3.3400	3.7750	3.17000	3.6000	+12.150%	5,594,670	+248.333%
2025-08-26	2.5000	3.5650	2.46500	3.2100	+27.888%	17,046,195	+290.654%
2025-08-25	2.3800	2.5300	2.34500	2.5100	+5.021%	1,113,843	+399.602%
2025-08-22	2.2200	2.4300	2.15000	2.3900	+8.145%	1,336,105	+424.686%
2025-08-21	2.0700	2.2100	2.03000	2.2100	+6.763%	1,097,581	+467.421%
2025-08-20	2.0400	2.1100	1.99000	2.0700	+0.976%	601,526	+505.797%
2025-08-19	2.2000	2.2100	2.01500	2.0500	-6.818%	860,718	+511.707%
2025-08-18	2.1800	2.3200	2.15500	2.2000	+2.326%	667,564	+470.000%
2025-08-15	2.0500	2.1800	2.05000	2.1500	+3.365%	598,003	+483.256%
2025-08-14	2.1200	2.1200	1.98500	2.0800	-3.704%	1,164,629	+502.885%
2025-08-13	2.2300	2.2400	2.14350	2.1600	-2.703%	690,232	+480.556%
2025-08-12	2.1700	2.2599	2.08110	2.2200	+2.304%	1,233,282	+464.865%
2025-08-11	2.1000	2.2550	2.10000	2.1700	+4.831%	1,209,790	+477.880%
2025-08-08	2.0500	2.1300	2.04000	2.0700	+0.976%	693,843	+505.797%
2025-08-07	2.0600	2.1150	2.04000	2.0500	+0.490%	754,247	+511.707%
2025-08-06	2.0600	2.1200	2.03500	2.0400	-0.488%	649,924	+514.706%
2025-08-05	2.1000	2.1350	2.02000	2.0500	-1.442%	1,198,731	+511.707%
2025-08-04	2.1000	2.2000	2.06000	2.0800	0.000%	903,602	+502.885%
2025-08-01	2.1900	2.1988	1.92000	2.0800	-10.730%	1,975,672	+502.885%
2025-07-31	2.3100	2.4700	2.30000	2.3300	+0.431%	1,293,553	+438.197%
2025-07-30	2.4000	2.4750	2.28000	2.3200	-3.333%	1,133,468	+440.517%
2025-07-29	2.6400	2.7400	2.37000	2.4000	-8.745%	1,756,947	+422.500%
2025-07-28	2.6600	2.7850	2.48000	2.6300	-0.379%	1,869,314	+376.806%
2025-07-25	2.6800	2.7100	2.44500	2.6400	-1.493%	1,841,606	+375.000%
2025-07-24	2.5600	2.7600	2.46360	2.6800	+8.065%	1,921,177	+367.910%
2025-07-23	2.5400	2.8500	2.37000	2.4800	-0.800%	3,875,090	+405.645%
2025-07-22	2.0600	2.7300	2.00000	2.5000	+21.359%	6,751,626	+401.600%
2025-07-21	1.8200	2.1500	1.81000	2.0600	+15.084%	2,551,595	+508.738%
2025-07-18	1.8600	1.8900	1.75000	1.7900	-3.243%	1,124,592	+600.559%
2025-07-17	1.9700	2.0500	1.78080	1.8500	+1.648%	3,026,785	+577.838%
2025-07-16	1.5950	1.9000	1.59500	1.8200	+27.273%	5,428,991	+589.011%
2025-07-15	1.4900	1.5000	1.40000	1.4300	-2.721%	846,845	+776.923%
2025-07-14	1.4000	1.5599	1.40000	1.4700	+7.299%	1,978,715	+753.061%
2025-07-11	1.2700	1.3900	1.26000	1.3700	+9.600%	1,498,296	+815.328%
2025-07-10	1.2700	1.3000	1.22000	1.2500	-2.344%	914,707	+903.200%
2025-07-09	1.2600	1.2800	1.24000	1.2800	+3.226%	751,793	+879.688%
2025-07-08	1.2700	1.2700	1.22000	1.2400	-0.800%	691,725	+911.290%
2025-07-07	1.3200	1.3293	1.24000	1.2500	-6.716%	640,612	+903.200%
2025-07-03	1.2600	1.3400	1.25500	1.3400	+6.349%	644,433	+835.821%
2025-07-02	1.2200	1.2700	1.22000	1.2600	+2.439%	617,797	+895.238%
2025-07-01	1.2200	1.2500	1.19000	1.2300	-0.806%	956,048	+919.512%
2025-06-30	1.2500	1.3800	1.24000	1.2400	+2.479%	1,684,157	+911.290%
2025-06-27	1.3100	1.3400	1.21000	1.2100	-7.634%	16,908,764	+936.364%
2025-06-26	1.3100	1.3700	1.28500	1.3100	+0.769%	1,123,533	+857.252%
2025-06-25	1.2600	1.3400	1.24000	1.3000	+3.175%	1,348,811	+864.615%
2025-06-24	1.2900	1.3390	1.23000	1.2600	-3.077%	953,878	+895.238%
2025-06-23	1.2200	1.3700	1.22000	1.3000	+6.557%	1,263,573	+864.615%
2025-06-20	1.2900	1.3000	1.22000	1.2200	-4.688%	1,131,927	+927.869%
2025-06-18	1.2500	1.3550	1.21500	1.2800	+4.918%	899,514	+879.688%
2025-06-17	1.2500	1.2600	1.21000	1.2200	-3.937%	615,097	+927.869%
2025-06-16	1.2500	1.3100	1.25000	1.2700	+4.098%	624,663	+887.402%
2025-06-13	1.3200	1.3300	1.20000	1.2200	-8.955%	888,903	+927.869%
2025-06-12	1.2300	1.3500	1.20000	1.3400	+8.065%	1,201,286	+835.821%
2025-06-11	1.3100	1.3300	1.22000	1.2400	-4.615%	852,374	+911.290%
2025-06-10	1.1800	1.4199	1.12000	1.3000	+10.169%	2,424,790	+864.615%
2025-06-09	1.1500	1.2100	1.09000	1.1800	+7.273%	1,024,677	+962.712%
2025-06-06	1.0700	1.1800	1.07000	1.1000	+4.762%	953,241	+1,040.000%
2025-06-05	1.0700	1.1306	1.04000	1.0500	-0.943%	842,771	+1,094.286%
2025-06-04	1.0000	1.1150	0.98540	1.0600	+4.950%	1,158,352	+1,083.019%
2025-06-03	0.9510	1.0300	0.93230	1.0100	+6.171%	641,586	+1,141.584%
2025-06-02	0.9800	0.9975	0.93010	0.9513	-2.929%	757,432	+1,218.196%
2025-05-30	0.9600	1.0200	0.91505	0.9800	+1.021%	1,254,923	+1,179.592%
2025-05-29	1.0100	1.0350	0.96320	0.9701	-3.950%	1,542,043	+1,192.650%
2025-05-28	1.0800	1.0850	1.00000	1.0100	-6.481%	702,494	+1,141.584%
2025-05-27	1.0900	1.0900	1.01000	1.0800	+2.857%	1,515,075	+1,061.111%
2025-05-23	1.1000	1.1050	1.04000	1.0500	-7.080%	1,026,880	+1,094.286%
2025-05-22	1.0300	1.1300	1.00000	1.1300	+10.784%	1,089,496	+1,009.735%
2025-05-21	1.1200	1.1600	1.01000	1.0200	-11.304%	1,181,560	+1,129.412%
2025-05-20	1.3000	1.3000	1.14000	1.1500	-13.534%	746,891	+990.435%
2025-05-19	1.3700	1.5400	1.26500	1.3300	-2.920%	1,891,167	+842.857%
2025-05-16	1.2500	1.4450	1.18500	1.3700	+20.175%	2,470,927	+815.328%
2025-05-15	1.0000	1.1500	0.99000	1.1400	+14.126%	1,188,202	+1,000.000%
2025-05-14	1.0400	1.0954	0.99010	0.9989	-3.952%	523,968	+1,155.381%
2025-05-13	1.0800	1.0900	1.01000	1.0400	-1.887%	437,329	+1,105.769%
2025-05-12	1.0600	1.1000	0.98410	1.0600	+4.950%	654,790	+1,083.019%
2025-05-09	0.9752	1.0500	0.97000	1.0100	+3.568%	656,796	+1,141.584%
2025-05-08	0.8640	0.9800	0.84500	0.9752	+13.845%	483,957	+1,185.890%
2025-05-07	0.8250	0.8696	0.82500	0.8566	+1.649%	449,478	+1,363.927%
2025-05-06	0.8700	0.8856	0.82210	0.8427	-3.294%	463,298	+1,388.074%
2025-05-05	0.9000	0.9149	0.86500	0.8714	-2.832%	278,940	+1,339.064%
2025-05-02	0.8997	0.9200	0.89000	0.8968	+1.678%	468,360	+1,298.305%
2025-05-01	0.8953	0.9200	0.86240	0.8820	-0.910%	340,781	+1,321.769%
2025-04-30	0.9300	0.9300	0.87700	0.8901	-6.286%	492,392	+1,308.830%
2025-04-29	0.8600	0.9700	0.86000	0.9498	+9.147%	755,662	+1,220.278%
2025-04-28	0.8660	0.8845	0.84000	0.8702	-0.046%	477,217	+1,341.048%
2025-04-25	0.9017	0.9163	0.86150	0.8706	-3.438%	476,433	+1,340.386%
2025-04-24	0.8900	0.9300	0.87010	0.9016	+2.455%	530,045	+1,290.861%
2025-04-23	0.9100	0.9593	0.86230	0.8800	-0.295%	752,919	+1,325.000%
2025-04-22	0.8480	0.9099	0.84800	0.8826	+6.325%	483,548	+1,320.802%
2025-04-21	0.9200	0.9200	0.83000	0.8301	-10.511%	681,824	+1,410.661%
2025-04-17	0.9046	0.9453	0.88000	0.9276	+1.956%	323,476	+1,251.876%
2025-04-16	0.9100	0.9200	0.87000	0.9098	-2.067%	424,963	+1,278.325%
2025-04-15	0.9641	1.0000	0.90450	0.9290	-3.641%	493,561	+1,249.839%
2025-04-14	1.0500	1.0500	0.93110	0.9641	-5.480%	718,616	+1,200.695%
2025-04-11	0.9400	1.0250	0.93200	1.0200	+7.301%	706,709	+1,129.412%
2025-04-10	0.9900	0.9900	0.91070	0.9506	-2.602%	356,836	+1,219.167%
2025-04-09	0.9501	0.9865	0.85000	0.9760	+2.726%	1,116,023	+1,184.836%
2025-04-08	0.9700	1.0400	0.95000	0.9501	+1.064%	502,739	+1,219.861%
2025-04-07	0.8500	0.9453	0.79010	0.9401	+5.784%	1,039,375	+1,233.901%
2025-04-04	0.8900	0.8999	0.84095	0.8887	-1.267%	904,143	+1,311.050%
2025-04-03	0.9900	0.9900	0.90000	0.9001	-9.990%	851,660	+1,293.179%
2025-04-02	0.9700	1.0100	0.95000	1.0000	+2.554%	807,645	+1,154.000%
2025-04-01	1.0300	1.0450	0.97500	0.9751	-4.868%	1,132,204	+1,186.022%
2025-03-31	1.1700	1.1875	1.02000	1.0250	-14.583%	1,223,786	+1,123.415%
2025-03-28	1.0700	1.3100	1.06000	1.2000	+18.812%	3,578,858	+945.000%
2025-03-27	1.0500	1.0500	0.98000	1.0100	-3.810%	543,893	+1,141.584%
2025-03-26	1.1300	1.1300	1.03000	1.0500	-5.405%	507,167	+1,094.286%
2025-03-25	1.0700	1.1300	1.06000	1.1100	+2.778%	461,943	+1,029.730%
2025-03-24	1.0900	1.1400	1.05500	1.0800	+3.846%	686,112	+1,061.111%
2025-03-21	1.0000	1.0500	0.99500	1.0400	+2.970%	953,935	+1,105.769%
2025-03-20	1.0500	1.0600	1.00000	1.0100	-8.182%	610,951	+1,141.584%
2025-03-19	1.1200	1.1600	1.08500	1.1000	-1.786%	295,446	+1,040.000%
2025-03-18	1.0700	1.1550	1.06000	1.1200	+5.660%	661,044	+1,019.643%
2025-03-17	1.0300	1.1100	1.00000	1.0600	-2.752%	1,060,931	+1,083.019%
2025-03-14	1.2500	1.2600	1.03000	1.0900	-17.424%	1,631,814	+1,050.459%
2025-03-13	1.3600	1.3601	1.26500	1.3200	-2.222%	632,460	+850.000%
2025-03-12	1.4300	1.4300	1.32000	1.3500	-3.571%	625,633	+828.889%
2025-03-11	1.2400	1.4400	1.23000	1.4000	+15.702%	1,316,909	+795.714%
2025-03-10	1.1700	1.2200	1.12750	1.2100	+3.419%	776,822	+936.364%
2025-03-07	1.1100	1.1700	1.08000	1.1700	+5.405%	696,828	+971.795%
2025-03-06	1.1200	1.1500	1.09000	1.1100	-3.478%	526,020	+1,029.730%
2025-03-05	1.1700	1.2400	1.14000	1.1500	-1.709%	585,554	+990.435%
2025-03-04	1.1600	1.1950	1.11000	1.1700	-0.847%	735,670	+971.795%
2025-03-03	1.2300	1.2900	1.17000	1.1800	-2.479%	835,574	+962.712%
2025-02-28	1.2500	1.2950	1.20000	1.2100	-6.923%	837,528	+936.364%
2025-02-27	1.3300	1.3600	1.26000	1.3000	-2.985%	780,793	+864.615%
2025-02-26	1.3500	1.4000	1.32000	1.3400	-0.741%	442,488	+835.821%
2025-02-25	1.3000	1.3800	1.27090	1.3500	+2.273%	674,953	+828.889%
2025-02-24	1.4500	1.4669	1.28000	1.3200	-8.333%	1,044,094	+850.000%
2025-02-21	1.5600	1.5915	1.43000	1.4400	-7.097%	629,576	+770.833%
2025-02-20	1.7300	1.7811	1.54000	1.5500	-9.884%	706,520	+709.032%
2025-02-19	1.5400	1.7700	1.52000	1.7200	+10.968%	1,213,999	+629.070%
2025-02-18	1.4700	1.5700	1.45500	1.5500	+3.333%	738,783	+709.032%
2025-02-14	1.4100	1.5000	1.40000	1.5000	+5.634%	773,497	+736.000%
2025-02-13	1.5200	1.5900	1.41000	1.4200	-8.974%	1,489,609	+783.099%
2025-02-12	1.5800	1.5800	1.52000	1.5600	-1.887%	671,930	+703.846%
2025-02-11	1.6900	1.7100	1.57000	1.5900	-7.018%	638,678	+688.679%
2025-02-10	1.7500	1.7700	1.70000	1.7100	-1.724%	305,875	+633.333%
2025-02-07	1.8000	1.8000	1.68500	1.7400	-2.793%	427,133	+620.690%
2025-02-06	1.8000	1.8500	1.74000	1.7900	0.000%	418,998	+600.559%
2025-02-05	1.7400	1.8000	1.70500	1.7900	+2.874%	380,160	+600.559%
2025-02-04	1.7100	1.7552	1.67000	1.7400	+1.163%	603,198	+620.690%
2025-02-03	1.7800	1.7840	1.70000	1.7200	-4.444%	616,811	+629.070%
2025-01-31	1.9000	1.9500	1.78000	1.8000	-3.743%	623,152	+596.667%
2025-01-30	1.8900	1.9500	1.85090	1.8700	+0.538%	381,747	+570.588%
2025-01-29	1.8400	1.8800	1.80000	1.8600	+1.087%	504,118	+574.194%
2025-01-28	1.9000	1.9000	1.75000	1.8400	-2.646%	493,879	+581.522%
2025-01-27	1.9300	1.9300	1.80000	1.8900	-4.061%	719,303	+563.492%
2025-01-24	1.9900	2.0250	1.93500	1.9700	-1.005%	365,461	+536.548%
2025-01-23	1.9500	2.0131	1.92000	1.9900	+0.505%	436,174	+530.151%
2025-01-22	1.9600	2.0700	1.92500	1.9800	+1.538%	551,163	+533.333%
2025-01-21	1.8800	2.0400	1.86000	1.9500	+4.839%	680,882	+543.077%
2025-01-17	1.9400	1.9500	1.81000	1.8600	-3.125%	552,859	+574.194%
2025-01-16	2.0800	2.0800	1.86500	1.9200	-7.246%	713,263	+553.125%
2025-01-15	2.0400	2.0800	1.98040	2.0700	+6.154%	597,711	+505.797%
2025-01-14	1.9400	2.0000	1.85250	1.9500	+2.632%	526,160	+543.077%
2025-01-13	1.8600	1.9150	1.80500	1.9000	-2.062%	904,990	+560.000%
2025-01-10	1.8500	1.9850	1.68000	1.9400	-12.217%	2,817,034	+546.392%
2025-01-08	2.3100	2.3400	2.17400	2.2100	-5.556%	572,039	+467.421%
2025-01-07	2.3700	2.4700	2.33000	2.3400	-1.266%	555,932	+435.897%
2025-01-06	2.4400	2.5800	2.34000	2.3700	-2.066%	843,253	+429.114%
2025-01-03	2.1800	2.4800	2.18000	2.4200	+12.037%	1,402,906	+418.182%
2025-01-02	2.1900	2.4200	2.12500	2.1600	+2.857%	1,423,336	+480.556%
2024-12-31	2.1100	2.1583	2.05000	2.1000	+0.478%	649,927	+497.143%
2024-12-30	2.0400	2.1200	1.99000	2.0900	+1.951%	764,362	+500.000%
2024-12-27	2.0900	2.1000	1.98000	2.0500	-3.302%	671,094	+511.707%
2024-12-26	2.1600	2.1700	2.01000	2.1200	-0.935%	761,304	+491.509%
2024-12-24	2.0500	2.1500	1.98000	2.1400	+3.883%	741,896	+485.981%
2024-12-23	1.9600	2.2400	1.95160	2.0600	+5.102%	1,051,180	+508.738%
2024-12-20	1.8000	2.0750	1.79370	1.9600	+7.104%	1,365,685	+539.796%
2024-12-19	1.9500	2.0400	1.82500	1.8300	-5.181%	1,262,586	+585.246%
2024-12-18	2.1300	2.3200	1.90000	1.9300	-8.531%	2,046,362	+549.741%
2024-12-17	2.2500	2.3500	2.07000	2.1100	-4.955%	886,107	+494.313%
2024-12-16	2.0200	2.4250	1.94000	2.2200	+11.558%	1,919,843	+464.865%
2024-12-13	1.8600	1.9900	1.82000	1.9900	+11.798%	1,137,327	+530.151%
2024-12-12	1.9500	2.0050	1.75000	1.7800	-9.415%	1,737,237	+604.494%
2024-12-11	2.6200	2.7050	1.76000	1.9650	-25.849%	4,383,633	+538.168%
2024-12-10	2.7600	2.7900	2.65000	2.6500	-5.357%	468,959	+373.208%
2024-12-09	2.8500	2.8700	2.77500	2.8000	-0.356%	429,854	+347.857%
2024-12-06	2.6800	2.8300	2.68000	2.8100	+7.252%	505,462	+346.263%
2024-12-05	2.7200	2.7850	2.62000	2.6200	-5.415%	535,512	+378.626%
2024-12-04	2.6900	2.7800	2.66000	2.7700	+3.745%	397,445	+352.708%
2024-12-03	2.7800	2.7800	2.64500	2.6700	-4.301%	571,786	+369.663%
2024-12-02	2.8700	2.9400	2.76010	2.7900	-2.787%	708,493	+349.462%
2024-11-29	2.8500	2.9800	2.85000	2.8700	+2.500%	418,048	+336.934%
2024-11-27	2.7400	2.9200	2.74000	2.8000	+2.941%	545,557	+347.857%
2024-11-26	2.7900	2.8900	2.71500	2.7200	-3.546%	751,665	+361.029%
2024-11-25	2.9600	3.0600	2.82000	2.8200	-5.369%	2,966,950	+344.681%
2024-11-22	2.8700	3.0250	2.71000	2.9800	+4.745%	588,031	+320.805%
2024-11-21	2.7700	2.9500	2.77000	2.8450	+2.708%	649,607	+340.773%
2024-11-20	2.9400	2.9700	2.65500	2.7700	-6.102%	718,320	+352.708%
2024-11-19	2.8100	2.9600	2.76000	2.9500	+2.787%	574,516	+325.085%
2024-11-18	2.9400	3.0000	2.80000	2.8700	-0.347%	890,008	+336.934%
2024-11-15	2.9300	3.0650	2.85000	2.8800	+0.174%	942,082	+335.417%
2024-11-14	3.0300	3.0891	2.87000	2.8750	-2.872%	874,367	+336.174%
2024-11-13	3.3300	3.4300	2.79500	2.9600	-20.000%	2,265,266	+323.649%
2024-11-12	3.8500	3.8800	3.65000	3.7000	-4.884%	624,628	+238.919%
2024-11-11	3.7800	3.9000	3.64500	3.8900	+4.011%	749,829	+222.365%
2024-11-08	3.5300	3.7650	3.37590	3.7400	+5.650%	654,724	+235.294%
2024-11-07	3.6200	3.6250	3.31000	3.5400	-2.210%	650,984	+254.237%
2024-11-06	3.5500	3.6700	3.36000	3.6200	+6.785%	946,677	+246.409%
2024-11-05	3.1500	3.3900	3.10500	3.3900	+7.619%	555,661	+269.912%
2024-11-04	3.1300	3.1725	3.10000	3.1500	-0.316%	365,121	+298.095%
2024-11-01	3.1600	3.2300	3.11460	3.1600	+0.317%	335,972	+296.835%
2024-10-31	3.3300	3.3700	3.14000	3.1500	-6.528%	554,086	+298.095%
2024-10-30	3.4200	3.5250	3.36000	3.3700	-2.035%	400,056	+272.107%
2024-10-29	3.5700	3.5700	3.30000	3.4400	-3.099%	501,889	+264.535%
2024-10-28	3.3700	3.5700	3.36000	3.5500	+6.928%	349,996	+253.239%
2024-10-25	3.5000	3.5950	3.30000	3.3200	-4.046%	520,758	+277.711%
2024-10-24	3.3400	3.4990	3.29200	3.4600	+3.593%	368,905	+262.428%

.dark-mode .JFBHHm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JFBHHm{ color: #333333; background-color: white; border: 2px solid #333333; }LWLGLightwave Logic, Inc. Common Stockstock NASDAQ

LWLG
Lightwave Logic, Inc. Common Stock
stock NASDAQ