Dark

LWLG
Lightwave Logic, Inc. Common Stock
stock NASDAQ

At Close

Jul 14, 2026 3:59:57 PM EDT

6.88USD+6.260%(+0.41)2,499,518

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 9:28:22 AM EDT

6.72USD+3.864%(+0.25)33,676

After-hours

Jul 14, 2026 4:36:30 PM EDT

6.86USD-0.218%(-0.01)1,844

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	6.7200	7.0105	6.72000	6.8700	+6.182%	2,499,518	0.000%
2026-07-13	6.5900	6.6800	6.30000	6.4700	-5.271%	3,197,010	+6.182%
2026-07-10	7.0300	7.0800	6.58000	6.8300	-3.667%	2,582,816	+0.586%
2026-07-09	7.1300	7.2550	6.90000	7.0900	+3.655%	2,653,835	-3.103%
2026-07-08	6.6300	6.9900	6.38000	6.8400	+1.559%	3,797,094	+0.439%
2026-07-07	7.2150	7.3300	6.60000	6.7350	-8.986%	4,579,401	+2.004%
2026-07-06	7.4700	7.6700	7.33000	7.4000	+0.475%	2,927,011	-7.162%
2026-07-02	8.1500	8.4650	7.29500	7.3650	-9.298%	4,339,307	-6.721%
2026-07-01	8.9150	9.1200	8.08000	8.1200	-14.165%	4,084,434	-15.394%
2026-06-30	9.1100	9.6700	9.05000	9.4600	+3.050%	3,899,450	-27.378%
2026-06-29	8.3300	9.2100	8.04500	9.1800	+16.350%	6,461,427	-25.163%
2026-06-26	7.8600	8.0700	7.71000	7.8900	-3.309%	26,702,007	-12.928%
2026-06-25	8.6000	8.6900	7.76000	8.1600	-2.741%	3,833,872	-15.809%
2026-06-24	9.2200	9.2700	8.19000	8.3900	-9.395%	4,933,169	-18.117%
2026-06-23	9.2500	9.6261	9.12000	9.2600	-7.677%	2,648,457	-25.810%
2026-06-22	9.7200	10.5750	9.31000	10.0300	+2.556%	4,146,826	-31.505%
2026-06-18	9.7000	10.0000	9.26000	9.7800	+5.388%	5,064,325	-29.755%
2026-06-17	9.5400	9.6600	9.18650	9.2800	-1.171%	3,351,066	-25.970%
2026-06-16	9.9300	10.0100	9.26000	9.3900	-6.845%	3,484,378	-26.837%
2026-06-15	10.0800	10.4000	9.76500	10.0800	+5.109%	4,479,229	-31.845%
2026-06-12	10.0100	10.1500	9.44000	9.5900	-4.482%	3,694,091	-28.363%
2026-06-11	9.3500	10.1500	9.23000	10.0400	+8.776%	3,789,542	-31.574%
2026-06-10	9.2300	9.9100	9.17000	9.2300	-1.913%	3,981,245	-25.569%
2026-06-09	10.4500	10.5995	8.83000	9.4100	-8.641%	6,285,877	-26.993%
2026-06-08	10.8700	10.8700	9.89010	10.3000	+1.578%	4,940,128	-33.301%
2026-06-05	11.7000	11.7500	10.12000	10.1400	-16.749%	5,509,319	-32.249%
2026-06-04	11.9200	12.8900	11.61000	12.1800	-0.895%	4,724,227	-43.596%
2026-06-03	12.5700	13.1700	12.01300	12.2900	-3.381%	6,994,836	-44.101%
2026-06-02	11.8900	13.6500	11.68000	12.7200	+15.426%	11,226,178	-45.991%
2026-06-01	10.4000	11.7800	10.22000	11.0200	+1.473%	6,367,933	-37.659%
2026-05-29	11.3200	11.3200	10.40000	10.8600	-5.236%	8,432,858	-36.740%
2026-05-28	11.7950	12.2000	11.26000	11.4600	-1.207%	4,781,038	-40.052%
2026-05-27	11.9000	11.9000	11.00000	11.6000	-3.091%	4,991,459	-40.776%
2026-05-26	13.0350	13.3000	11.69000	11.9700	-6.848%	7,391,218	-42.607%
2026-05-22	13.4300	13.5800	12.52000	12.8500	-2.430%	6,633,629	-46.537%
2026-05-21	11.7300	13.2150	11.48000	13.1700	+12.660%	6,286,896	-47.836%
2026-05-20	11.8100	12.1500	11.01000	11.6900	+0.863%	5,442,095	-41.232%
2026-05-19	11.4250	11.9200	10.67000	11.5900	0.000%	6,468,261	-40.725%
2026-05-18	13.3500	13.4500	11.40000	11.5900	-15.092%	10,519,790	-40.725%
2026-05-15	14.1000	14.3500	13.50000	13.6500	-8.573%	7,905,659	-49.670%
2026-05-14	17.0250	17.0250	14.28010	14.9300	-18.035%	17,015,196	-53.985%
2026-05-13	16.8600	18.7090	15.90000	18.2150	+14.344%	12,654,779	-62.284%
2026-05-12	16.1320	17.1499	15.10000	15.9300	-5.516%	7,210,742	-56.874%
2026-05-11	16.1900	17.4498	14.90000	16.8600	+2.617%	9,241,678	-59.253%
2026-05-08	14.7000	16.5500	14.60520	16.4300	+10.826%	10,526,741	-58.186%
2026-05-07	14.9800	15.6500	14.20000	14.8250	-3.796%	7,012,677	-53.659%
2026-05-06	16.5750	16.6606	14.63000	15.4100	-7.835%	10,471,815	-55.419%
2026-05-05	16.0500	17.4200	15.06010	16.7200	+5.890%	10,643,513	-58.911%
2026-05-04	17.0750	18.2800	15.51000	15.7900	-2.950%	17,860,863	-56.491%
2026-05-01	13.8900	17.2800	13.34000	16.2700	+18.586%	16,757,049	-57.775%
2026-04-30	12.6000	13.7900	12.10200	13.7200	+16.667%	8,361,831	-49.927%
2026-04-29	11.7600	12.0800	10.61000	11.7600	+1.730%	6,315,138	-41.582%
2026-04-28	11.7500	12.4900	11.21000	11.5600	-7.149%	5,104,181	-40.571%
2026-04-27	12.4380	12.7500	11.50000	12.4500	-1.698%	5,676,390	-44.819%
2026-04-24	13.9350	13.9600	11.90000	12.6650	-6.875%	11,013,662	-45.756%
2026-04-23	15.0300	15.2900	12.80000	13.6000	-10.290%	9,984,335	-49.485%
2026-04-22	13.7500	15.2900	13.30010	15.1600	+17.428%	14,179,147	-54.683%
2026-04-21	13.5800	14.3800	12.76000	12.9100	-8.956%	11,589,743	-46.785%
2026-04-20	12.3700	14.8200	12.36000	14.1800	+13.078%	11,249,873	-51.551%
2026-04-17	12.2000	13.3000	11.82000	12.5400	+1.374%	8,090,716	-45.215%
2026-04-16	12.0000	12.7200	10.98000	12.3700	+2.316%	11,966,101	-44.462%
2026-04-15	11.9500	12.3589	10.91030	12.0900	-1.064%	8,169,168	-43.176%
2026-04-14	11.6800	12.3599	10.55000	12.2200	+7.287%	10,894,733	-43.781%
2026-04-13	11.0000	12.5800	10.84000	11.3900	+7.453%	19,378,825	-39.684%
2026-04-10	8.7700	10.6200	8.74500	10.6000	+25.592%	13,599,664	-35.189%
2026-04-09	8.3800	8.6400	8.02000	8.4400	+0.596%	3,816,872	-18.602%
2026-04-08	8.8000	9.0000	8.25000	8.3900	+2.192%	5,350,155	-18.117%
2026-04-07	7.8000	8.3880	7.60000	8.2100	+4.320%	4,139,655	-16.322%
2026-04-06	8.4500	9.0300	7.86000	7.8700	+2.742%	7,591,242	-12.706%
2026-04-02	6.4300	7.6900	6.42000	7.6600	+11.988%	3,763,174	-10.313%
2026-04-01	7.0300	7.1100	6.78010	6.8400	-2.703%	2,624,107	+0.439%
2026-03-31	6.7600	7.1500	6.52000	7.0300	+6.677%	3,020,680	-2.276%
2026-03-30	7.2700	7.3200	6.47000	6.5900	-8.915%	5,325,783	+4.249%
2026-03-27	7.6500	7.9500	7.01000	7.2350	-7.658%	4,906,750	-5.045%
2026-03-26	8.1850	8.2399	7.55000	7.8350	-8.789%	7,953,335	-12.317%
2026-03-25	7.4500	8.7900	7.45000	8.5900	+16.871%	10,146,218	-20.023%
2026-03-24	7.3200	7.5387	6.96000	7.3500	-0.676%	3,458,212	-6.531%
2026-03-23	6.5700	7.5970	6.41000	7.4000	+9.306%	5,012,836	-7.162%
2026-03-20	7.1800	7.2200	6.47000	6.7700	-3.835%	5,516,880	+1.477%
2026-03-19	6.2700	7.0600	6.01000	7.0400	+5.547%	4,981,740	-2.415%
2026-03-18	7.2900	7.6900	6.50000	6.6700	-9.375%	7,539,071	+2.999%
2026-03-17	7.4700	7.5700	7.10000	7.3600	-3.412%	3,558,101	-6.658%
2026-03-16	7.8350	8.0400	7.11000	7.6200	+0.131%	7,676,846	-9.843%
2026-03-13	7.0400	7.6999	6.68000	7.6100	+7.486%	11,376,606	-9.724%
2026-03-12	6.0000	7.5500	5.90000	7.0800	+41.036%	31,613,810	-2.966%
2026-03-11	4.3350	5.0250	4.30000	5.0200	+15.138%	7,545,009	+36.853%
2026-03-10	4.3500	4.5350	4.25090	4.3600	+1.160%	1,547,958	+57.569%
2026-03-09	4.0100	4.3600	3.84000	4.3100	+2.619%	2,938,636	+59.397%
2026-03-06	4.3800	4.5300	4.11250	4.2000	-4.328%	2,462,513	+63.571%
2026-03-05	5.1300	5.1400	4.12500	4.3900	-21.607%	6,987,876	+56.492%
2026-03-04	5.4400	5.6500	5.09500	5.6000	+6.667%	4,127,347	+22.679%
2026-03-03	5.0000	5.6300	4.92200	5.2500	+3.960%	4,520,004	+30.857%
2026-03-02	4.4100	5.0750	4.41000	5.0500	+14.512%	2,847,386	+36.040%
2026-02-27	4.3400	4.4800	4.20000	4.4100	-1.563%	1,710,373	+55.782%
2026-02-26	4.5600	4.6800	4.31140	4.4800	+1.818%	1,768,305	+53.348%
2026-02-25	4.1300	4.4550	4.05000	4.4000	+9.726%	1,871,481	+56.136%
2026-02-24	3.6700	4.1100	3.65000	4.0100	+13.598%	1,745,639	+71.322%
2026-02-23	3.4000	3.5450	3.36700	3.5300	+2.023%	632,054	+94.618%
2026-02-20	3.4100	3.5700	3.32000	3.4600	+0.581%	861,395	+98.555%
2026-02-19	3.4000	3.5000	3.27000	3.4400	-0.290%	843,446	+99.709%
2026-02-18	3.4200	3.5600	3.34000	3.4500	-0.289%	961,445	+99.130%
2026-02-17	3.4300	3.4965	3.29500	3.4600	-0.860%	884,568	+98.555%
2026-02-13	3.3400	3.5800	3.29000	3.4900	+4.805%	648,437	+96.848%
2026-02-12	3.5800	3.5800	3.29000	3.3300	-6.197%	816,901	+106.306%
2026-02-11	3.6500	3.6800	3.39000	3.5500	-0.560%	1,204,163	+93.521%
2026-02-10	3.3700	3.6500	3.28000	3.5700	+6.567%	1,731,994	+92.437%
2026-02-09	3.2900	3.3800	3.25000	3.3500	+1.824%	1,616,563	+105.075%
2026-02-06	3.1400	3.3650	3.14000	3.2900	+9.484%	2,193,381	+108.815%
2026-02-05	3.1300	3.2599	3.00000	3.0050	-7.680%	2,096,309	+128.619%
2026-02-04	3.6600	3.6800	3.11990	3.2550	-11.549%	2,353,201	+111.060%
2026-02-03	3.3600	3.7100	3.15000	3.6800	+11.854%	2,662,343	+86.685%
2026-02-02	3.2400	3.5800	3.21500	3.2900	-0.303%	1,858,575	+108.815%
2026-01-30	3.4900	3.7000	3.27000	3.3000	-6.780%	1,386,549	+108.182%
2026-01-29	3.6100	3.6800	3.39500	3.5400	-1.667%	1,662,213	+94.068%
2026-01-28	3.6200	3.8900	3.56500	3.6000	+0.279%	2,552,393	+90.833%
2026-01-27	3.4400	3.6100	3.34000	3.5900	+4.971%	2,671,841	+91.365%
2026-01-26	3.8700	3.8975	3.30000	3.4200	-12.532%	3,215,334	+100.877%
2026-01-23	4.0600	4.0600	3.84000	3.9100	-2.978%	2,138,725	+75.703%
2026-01-22	4.4000	4.4400	4.03000	4.0300	-7.569%	1,338,058	+70.471%
2026-01-21	4.5100	4.5400	4.00500	4.3600	-2.242%	1,879,686	+57.569%
2026-01-20	4.4000	4.6000	4.25000	4.4600	-2.832%	1,624,414	+54.036%
2026-01-16	4.6500	4.9500	4.57500	4.5900	0.000%	2,496,753	+49.673%
2026-01-15	4.5800	4.8400	4.43010	4.5900	+1.549%	1,692,213	+49.673%
2026-01-14	4.6700	4.6700	4.35000	4.5200	-1.952%	1,837,913	+51.991%
2026-01-13	4.3900	4.7500	4.21000	4.6100	+6.221%	2,579,165	+49.024%
2026-01-12	4.1700	4.3899	4.05000	4.3400	+4.578%	1,542,852	+58.295%
2026-01-09	4.2400	4.3500	4.00000	4.1500	-2.123%	1,618,587	+65.542%
2026-01-08	3.8700	4.4250	3.87000	4.2400	+9.561%	3,080,379	+62.028%
2026-01-07	3.8600	3.9900	3.65000	3.8700	-0.258%	1,720,912	+77.519%
2026-01-06	3.8900	4.0000	3.65500	3.8800	+1.837%	2,953,645	+77.062%
2026-01-05	3.7900	3.9393	3.67010	3.8100	+4.098%	2,757,166	+80.315%
2026-01-02	3.2500	3.8200	3.24000	3.6600	+12.963%	3,972,703	+87.705%
2025-12-31	3.1200	3.2700	3.10000	3.2400	+3.846%	1,505,755	+112.037%
2025-12-30	3.1700	3.1900	3.09000	3.1200	-1.577%	1,034,928	+120.192%
2025-12-29	3.2000	3.3100	3.15000	3.1700	-3.939%	1,507,245	+116.719%
2025-12-26	3.4200	3.4200	3.24500	3.3000	-3.226%	1,125,355	+108.182%
2025-12-24	3.2200	3.4500	3.18000	3.4100	+6.563%	1,313,893	+101.466%
2025-12-23	3.2400	3.2400	3.10500	3.2000	-1.538%	1,316,373	+114.688%
2025-12-22	3.0500	3.2500	2.98500	3.2500	+8.696%	4,051,024	+111.385%
2025-12-19	3.0000	3.0400	2.92500	2.9900	0.000%	3,252,030	+129.766%
2025-12-18	3.0600	3.1350	2.95000	2.9900	+0.673%	1,947,947	+129.766%
2025-12-17	3.0100	3.0550	2.84000	2.9700	-1.000%	3,140,026	+131.313%
2025-12-16	3.0000	3.1000	2.86000	3.0000	-20.424%	11,071,735	+129.000%
2025-12-15	4.1600	4.1700	3.74500	3.7700	-9.157%	976,015	+82.228%
2025-12-12	4.3900	4.4900	4.10300	4.1500	-4.598%	680,749	+65.542%
2025-12-11	4.1850	4.3850	4.09000	4.3500	+3.325%	605,728	+57.931%
2025-12-10	4.0800	4.2850	3.98000	4.2100	+2.184%	864,402	+63.183%
2025-12-09	3.9000	4.1200	3.89000	4.1200	+1.980%	762,766	+66.748%
2025-12-08	4.0500	4.1200	3.96000	4.0400	+0.248%	534,091	+70.050%
2025-12-05	4.2200	4.2500	4.01000	4.0300	-4.276%	532,379	+70.471%
2025-12-04	4.0400	4.4300	3.99000	4.2100	+4.467%	1,280,347	+63.183%
2025-12-03	4.0000	4.0500	3.78000	4.0300	+0.750%	1,074,037	+70.471%
2025-12-02	4.0100	4.2300	3.99000	4.0000	-0.249%	712,016	+71.750%
2025-12-01	4.1900	4.2000	3.99500	4.0100	-7.604%	898,590	+71.322%
2025-11-28	4.3300	4.3900	4.03000	4.3400	+0.231%	996,567	+58.295%
2025-11-26	4.5200	4.5200	4.11000	4.3300	-3.563%	1,755,549	+58.661%
2025-11-25	4.6200	4.6200	4.30500	4.4900	+2.982%	897,186	+53.007%
2025-11-24	4.1500	4.3950	4.14000	4.3600	+6.083%	754,857	+57.569%
2025-11-21	4.1300	4.2000	3.90000	4.1100	-0.725%	1,820,001	+67.153%
2025-11-20	4.7500	4.7763	4.11000	4.1400	-8.609%	1,144,094	+65.942%
2025-11-19	4.5600	4.6996	4.41000	4.5300	+1.116%	765,740	+51.656%
2025-11-18	4.5300	4.6500	4.13000	4.4800	-3.863%	1,773,081	+53.348%
2025-11-17	4.7100	4.9500	4.51060	4.6600	-3.719%	904,188	+47.425%
2025-11-14	4.4900	4.9300	4.36000	4.8400	+0.833%	1,262,112	+41.942%
2025-11-13	5.3800	5.4150	4.71000	4.8000	-10.946%	1,848,001	+43.125%
2025-11-12	5.3500	5.4850	5.14000	5.3900	+0.186%	715,048	+27.458%
2025-11-11	5.7500	5.8550	5.25010	5.3800	-7.719%	1,596,077	+27.695%
2025-11-10	5.4500	5.9800	4.81500	5.8300	+11.472%	3,025,606	+17.839%
2025-11-07	4.8200	5.2500	4.64000	5.2300	+3.564%	1,413,875	+31.358%
2025-11-06	5.4700	5.5000	4.92000	5.0500	-7.509%	1,071,296	+36.040%
2025-11-05	5.4400	5.5200	5.05000	5.4600	+2.825%	1,775,043	+25.824%
2025-11-04	4.7500	5.8800	4.68000	5.3100	+9.035%	3,379,167	+29.379%
2025-11-03	4.8100	5.2600	4.79000	4.8700	+3.397%	1,671,587	+41.068%
2025-10-31	4.6900	4.8200	4.56010	4.7100	+2.838%	980,525	+45.860%
2025-10-30	4.6300	4.7663	4.50000	4.5800	-3.171%	735,455	+50.000%
2025-10-29	4.8600	5.0200	4.61000	4.7300	-2.675%	1,080,378	+45.243%
2025-10-28	4.9400	5.1600	4.82240	4.8600	-0.613%	950,129	+41.358%
2025-10-27	4.9700	5.1396	4.82000	4.8900	+1.452%	1,069,124	+40.491%
2025-10-24	4.9000	5.0000	4.76000	4.8200	+2.772%	918,032	+42.531%
2025-10-23	4.4400	4.7500	4.32000	4.6900	+7.323%	1,169,043	+46.482%
2025-10-22	4.7000	4.7850	4.23000	4.3700	-9.897%	1,918,847	+57.208%
2025-10-21	5.0400	5.1800	4.76000	4.8500	-4.902%	972,582	+41.649%
2025-10-20	4.9300	5.1900	4.90000	5.1000	+6.695%	1,201,086	+34.706%
2025-10-17	5.0500	5.1602	4.58000	4.7800	-7.722%	2,013,502	+43.724%
2025-10-16	5.4000	5.6300	5.15080	5.1800	-4.074%	2,305,129	+32.625%
2025-10-15	6.2100	6.2600	5.34000	5.4000	-4.255%	2,675,330	+27.222%
2025-10-14	5.2000	6.0000	4.85000	5.6400	+3.676%	2,879,465	+21.809%
2025-10-13	5.3100	5.6000	5.14000	5.4400	+4.817%	1,815,569	+26.287%
2025-10-10	5.9750	5.9999	5.12000	5.1900	-12.773%	3,626,917	+32.370%
2025-10-09	5.1900	6.1300	5.13000	5.9500	+15.534%	4,528,299	+15.462%
2025-10-08	4.6400	5.2700	4.51000	5.1500	+10.991%	2,612,173	+33.398%
2025-10-07	5.1200	5.3999	4.44000	4.6400	-6.073%	2,775,556	+48.060%
2025-10-06	4.7800	5.2150	4.65050	4.9400	+5.106%	3,158,416	+39.069%
2025-10-03	4.3600	4.9950	4.36000	4.7000	+8.545%	3,281,594	+46.170%
2025-10-02	3.9800	4.3500	3.92000	4.3300	+10.742%	1,986,042	+58.661%
2025-10-01	3.7000	3.9950	3.68000	3.9100	+5.391%	1,341,896	+75.703%
2025-09-30	3.6900	3.9100	3.59140	3.7100	-0.269%	892,976	+85.175%
2025-09-29	3.6700	3.7700	3.57000	3.7200	+3.911%	1,170,447	+84.677%
2025-09-26	4.0600	4.0600	3.46000	3.5800	-8.906%	1,866,323	+91.899%
2025-09-25	3.9900	4.0500	3.76500	3.9300	-6.205%	3,553,579	+74.809%
2025-09-24	4.5750	4.6900	4.08500	4.1900	-10.661%	2,283,910	+63.962%
2025-09-23	4.5500	4.8000	4.41000	4.6900	+3.077%	2,748,483	+46.482%
2025-09-22	4.0600	4.6400	4.06000	4.5500	+8.592%	2,697,905	+50.989%
2025-09-19	3.7700	4.4500	3.75000	4.1900	+13.550%	5,836,014	+63.962%
2025-09-18	3.0300	3.8450	3.03000	3.6900	+22.591%	3,926,879	+86.179%
2025-09-17	3.0600	3.1200	2.84000	3.0100	-4.444%	1,772,031	+128.239%
2025-09-16	3.1400	3.2000	3.09000	3.1500	+0.318%	443,491	+118.095%
2025-09-15	3.2600	3.4200	3.07500	3.1400	-2.484%	915,299	+118.790%
2025-09-12	3.0700	3.2600	2.98000	3.2200	+4.886%	1,231,684	+113.354%
2025-09-11	3.0200	3.1300	3.01010	3.0700	+0.987%	976,557	+123.779%
2025-09-10	3.0900	3.3000	2.89100	3.0400	-1.618%	1,967,149	+125.987%
2025-09-09	3.1200	3.3200	3.07500	3.0900	+0.325%	1,170,413	+122.330%
2025-09-08	3.2500	3.3288	3.04000	3.0800	-5.810%	1,190,364	+123.052%
2025-09-05	3.1300	3.5000	3.13000	3.2700	+8.278%	2,187,252	+110.092%
2025-09-04	3.1200	3.2200	2.98010	3.0200	-3.514%	1,264,830	+127.483%
2025-09-03	3.6100	3.6100	2.96000	3.1300	-12.079%	2,773,234	+119.489%
2025-09-02	3.2900	3.5600	3.12000	3.5600	+5.952%	1,789,104	+92.978%
2025-08-29	3.7000	3.7900	3.26000	3.3600	-9.434%	2,641,886	+104.464%
2025-08-28	3.5900	3.8200	3.35000	3.7100	+3.056%	3,785,860	+85.175%
2025-08-27	3.3400	3.7750	3.17000	3.6000	+12.150%	5,594,670	+90.833%
2025-08-26	2.5000	3.5650	2.46500	3.2100	+27.888%	17,046,195	+114.019%
2025-08-25	2.3800	2.5300	2.34500	2.5100	+5.021%	1,113,843	+173.705%
2025-08-22	2.2200	2.4300	2.15000	2.3900	+8.145%	1,336,105	+187.448%
2025-08-21	2.0700	2.2100	2.03000	2.2100	+6.763%	1,097,581	+210.860%
2025-08-20	2.0400	2.1100	1.99000	2.0700	+0.976%	601,526	+231.884%
2025-08-19	2.2000	2.2100	2.01500	2.0500	-6.818%	860,718	+235.122%
2025-08-18	2.1800	2.3200	2.15500	2.2000	+2.326%	667,564	+212.273%
2025-08-15	2.0500	2.1800	2.05000	2.1500	+3.365%	598,003	+219.535%
2025-08-14	2.1200	2.1200	1.98500	2.0800	-3.704%	1,164,629	+230.288%
2025-08-13	2.2300	2.2400	2.14350	2.1600	-2.703%	690,232	+218.056%
2025-08-12	2.1700	2.2599	2.08110	2.2200	+2.304%	1,233,282	+209.459%
2025-08-11	2.1000	2.2550	2.10000	2.1700	+4.831%	1,209,790	+216.590%
2025-08-08	2.0500	2.1300	2.04000	2.0700	+0.976%	693,843	+231.884%
2025-08-07	2.0600	2.1150	2.04000	2.0500	+0.490%	754,247	+235.122%
2025-08-06	2.0600	2.1200	2.03500	2.0400	-0.488%	649,924	+236.765%
2025-08-05	2.1000	2.1350	2.02000	2.0500	-1.442%	1,198,731	+235.122%
2025-08-04	2.1000	2.2000	2.06000	2.0800	0.000%	903,602	+230.288%
2025-08-01	2.1900	2.1988	1.92000	2.0800	-10.730%	1,975,672	+230.288%
2025-07-31	2.3100	2.4700	2.30000	2.3300	+0.431%	1,293,553	+194.850%
2025-07-30	2.4000	2.4750	2.28000	2.3200	-3.333%	1,133,468	+196.121%
2025-07-29	2.6400	2.7400	2.37000	2.4000	-8.745%	1,756,947	+186.250%
2025-07-28	2.6600	2.7850	2.48000	2.6300	-0.379%	1,869,314	+161.217%
2025-07-25	2.6800	2.7100	2.44500	2.6400	-1.493%	1,841,606	+160.227%
2025-07-24	2.5600	2.7600	2.46360	2.6800	+8.065%	1,921,177	+156.343%
2025-07-23	2.5400	2.8500	2.37000	2.4800	-0.800%	3,875,090	+177.016%
2025-07-22	2.0600	2.7300	2.00000	2.5000	+21.359%	6,751,626	+174.800%
2025-07-21	1.8200	2.1500	1.81000	2.0600	+15.084%	2,551,595	+233.495%
2025-07-18	1.8600	1.8900	1.75000	1.7900	-3.243%	1,124,592	+283.799%
2025-07-17	1.9700	2.0500	1.78080	1.8500	+1.648%	3,026,785	+271.351%
2025-07-16	1.5950	1.9000	1.59500	1.8200	+27.273%	5,428,991	+277.473%
2025-07-15	1.4900	1.5000	1.40000	1.4300	-2.721%	846,845	+380.420%
2025-07-14	1.4000	1.5599	1.40000	1.4700	+7.299%	1,978,715	+367.347%
2025-07-11	1.2700	1.3900	1.26000	1.3700	+9.600%	1,498,296	+401.460%
2025-07-10	1.2700	1.3000	1.22000	1.2500	-2.344%	914,707	+449.600%
2025-07-09	1.2600	1.2800	1.24000	1.2800	+3.226%	751,793	+436.719%
2025-07-08	1.2700	1.2700	1.22000	1.2400	-0.800%	691,725	+454.032%
2025-07-07	1.3200	1.3293	1.24000	1.2500	-6.716%	640,612	+449.600%
2025-07-03	1.2600	1.3400	1.25500	1.3400	+6.349%	644,433	+412.687%
2025-07-02	1.2200	1.2700	1.22000	1.2600	+2.439%	617,797	+445.238%
2025-07-01	1.2200	1.2500	1.19000	1.2300	-0.806%	956,048	+458.537%
2025-06-30	1.2500	1.3800	1.24000	1.2400	+2.479%	1,684,157	+454.032%
2025-06-27	1.3100	1.3400	1.21000	1.2100	-7.634%	16,908,764	+467.769%
2025-06-26	1.3100	1.3700	1.28500	1.3100	+0.769%	1,123,533	+424.427%
2025-06-25	1.2600	1.3400	1.24000	1.3000	+3.175%	1,348,811	+428.462%
2025-06-24	1.2900	1.3390	1.23000	1.2600	-3.077%	953,878	+445.238%
2025-06-23	1.2200	1.3700	1.22000	1.3000	+6.557%	1,263,573	+428.462%
2025-06-20	1.2900	1.3000	1.22000	1.2200	-4.688%	1,131,927	+463.115%
2025-06-18	1.2500	1.3550	1.21500	1.2800	+4.918%	899,514	+436.719%
2025-06-17	1.2500	1.2600	1.21000	1.2200	-3.937%	615,097	+463.115%
2025-06-16	1.2500	1.3100	1.25000	1.2700	+4.098%	624,663	+440.945%
2025-06-13	1.3200	1.3300	1.20000	1.2200	-8.955%	888,903	+463.115%
2025-06-12	1.2300	1.3500	1.20000	1.3400	+8.065%	1,201,286	+412.687%
2025-06-11	1.3100	1.3300	1.22000	1.2400	-4.615%	852,374	+454.032%
2025-06-10	1.1800	1.4199	1.12000	1.3000	+10.169%	2,424,790	+428.462%
2025-06-09	1.1500	1.2100	1.09000	1.1800	+7.273%	1,024,677	+482.203%
2025-06-06	1.0700	1.1800	1.07000	1.1000	+4.762%	953,241	+524.545%
2025-06-05	1.0700	1.1306	1.04000	1.0500	-0.943%	842,771	+554.286%
2025-06-04	1.0000	1.1150	0.98540	1.0600	+4.950%	1,158,352	+548.113%
2025-06-03	0.9510	1.0300	0.93230	1.0100	+6.171%	641,586	+580.198%
2025-06-02	0.9800	0.9975	0.93010	0.9513	-2.929%	757,432	+622.170%
2025-05-30	0.9600	1.0200	0.91505	0.9800	+1.021%	1,254,923	+601.020%
2025-05-29	1.0100	1.0350	0.96320	0.9701	-3.950%	1,542,043	+608.174%
2025-05-28	1.0800	1.0850	1.00000	1.0100	-6.481%	702,494	+580.198%
2025-05-27	1.0900	1.0900	1.01000	1.0800	+2.857%	1,515,075	+536.111%
2025-05-23	1.1000	1.1050	1.04000	1.0500	-7.080%	1,026,880	+554.286%
2025-05-22	1.0300	1.1300	1.00000	1.1300	+10.784%	1,089,496	+507.965%
2025-05-21	1.1200	1.1600	1.01000	1.0200	-11.304%	1,181,560	+573.529%
2025-05-20	1.3000	1.3000	1.14000	1.1500	-13.534%	746,891	+497.391%
2025-05-19	1.3700	1.5400	1.26500	1.3300	-2.920%	1,891,167	+416.541%
2025-05-16	1.2500	1.4450	1.18500	1.3700	+20.175%	2,470,927	+401.460%
2025-05-15	1.0000	1.1500	0.99000	1.1400	+14.126%	1,188,202	+502.632%
2025-05-14	1.0400	1.0954	0.99010	0.9989	-3.952%	523,968	+587.757%
2025-05-13	1.0800	1.0900	1.01000	1.0400	-1.887%	437,329	+560.577%
2025-05-12	1.0600	1.1000	0.98410	1.0600	+4.950%	654,790	+548.113%
2025-05-09	0.9752	1.0500	0.97000	1.0100	+3.568%	656,796	+580.198%
2025-05-08	0.8640	0.9800	0.84500	0.9752	+13.845%	483,957	+604.471%
2025-05-07	0.8250	0.8696	0.82500	0.8566	+1.649%	449,478	+702.008%
2025-05-06	0.8700	0.8856	0.82210	0.8427	-3.294%	463,298	+715.237%
2025-05-05	0.9000	0.9149	0.86500	0.8714	-2.832%	278,940	+688.387%
2025-05-02	0.8997	0.9200	0.89000	0.8968	+1.678%	468,360	+666.057%
2025-05-01	0.8953	0.9200	0.86240	0.8820	-0.910%	340,781	+678.912%
2025-04-30	0.9300	0.9300	0.87700	0.8901	-6.286%	492,392	+671.823%
2025-04-29	0.8600	0.9700	0.86000	0.9498	+9.147%	755,662	+623.310%
2025-04-28	0.8660	0.8845	0.84000	0.8702	-0.046%	477,217	+689.474%
2025-04-25	0.9017	0.9163	0.86150	0.8706	-3.438%	476,433	+689.111%
2025-04-24	0.8900	0.9300	0.87010	0.9016	+2.455%	530,045	+661.979%
2025-04-23	0.9100	0.9593	0.86230	0.8800	-0.295%	752,919	+680.682%
2025-04-22	0.8480	0.9099	0.84800	0.8826	+6.325%	483,548	+678.382%
2025-04-21	0.9200	0.9200	0.83000	0.8301	-10.511%	681,824	+727.611%
2025-04-17	0.9046	0.9453	0.88000	0.9276	+1.956%	323,476	+640.621%
2025-04-16	0.9100	0.9200	0.87000	0.9098	-2.067%	424,963	+655.111%
2025-04-15	0.9641	1.0000	0.90450	0.9290	-3.641%	493,561	+639.505%
2025-04-14	1.0500	1.0500	0.93110	0.9641	-5.480%	718,616	+612.582%
2025-04-11	0.9400	1.0250	0.93200	1.0200	+7.301%	706,709	+573.529%
2025-04-10	0.9900	0.9900	0.91070	0.9506	-2.602%	356,836	+622.701%
2025-04-09	0.9501	0.9865	0.85000	0.9760	+2.726%	1,116,023	+603.893%
2025-04-08	0.9700	1.0400	0.95000	0.9501	+1.064%	502,739	+623.082%
2025-04-07	0.8500	0.9453	0.79010	0.9401	+5.784%	1,039,375	+630.773%
2025-04-04	0.8900	0.8999	0.84095	0.8887	-1.267%	904,143	+673.039%
2025-04-03	0.9900	0.9900	0.90000	0.9001	-9.990%	851,660	+663.249%
2025-04-02	0.9700	1.0100	0.95000	1.0000	+2.554%	807,645	+587.000%
2025-04-01	1.0300	1.0450	0.97500	0.9751	-4.868%	1,132,204	+604.543%
2025-03-31	1.1700	1.1875	1.02000	1.0250	-14.583%	1,223,786	+570.244%
2025-03-28	1.0700	1.3100	1.06000	1.2000	+18.812%	3,578,858	+472.500%
2025-03-27	1.0500	1.0500	0.98000	1.0100	-3.810%	543,893	+580.198%
2025-03-26	1.1300	1.1300	1.03000	1.0500	-5.405%	507,167	+554.286%
2025-03-25	1.0700	1.1300	1.06000	1.1100	+2.778%	461,943	+518.919%
2025-03-24	1.0900	1.1400	1.05500	1.0800	+3.846%	686,112	+536.111%
2025-03-21	1.0000	1.0500	0.99500	1.0400	+2.970%	953,935	+560.577%
2025-03-20	1.0500	1.0600	1.00000	1.0100	-8.182%	610,951	+580.198%
2025-03-19	1.1200	1.1600	1.08500	1.1000	-1.786%	295,446	+524.545%
2025-03-18	1.0700	1.1550	1.06000	1.1200	+5.660%	661,044	+513.393%
2025-03-17	1.0300	1.1100	1.00000	1.0600	-2.752%	1,060,931	+548.113%
2025-03-14	1.2500	1.2600	1.03000	1.0900	-17.424%	1,631,814	+530.275%
2025-03-13	1.3600	1.3601	1.26500	1.3200	-2.222%	632,460	+420.455%
2025-03-12	1.4300	1.4300	1.32000	1.3500	-3.571%	625,633	+408.889%
2025-03-11	1.2400	1.4400	1.23000	1.4000	+15.702%	1,316,909	+390.714%
2025-03-10	1.1700	1.2200	1.12750	1.2100	+3.419%	776,822	+467.769%
2025-03-07	1.1100	1.1700	1.08000	1.1700	+5.405%	696,828	+487.179%
2025-03-06	1.1200	1.1500	1.09000	1.1100	-3.478%	526,020	+518.919%
2025-03-05	1.1700	1.2400	1.14000	1.1500	-1.709%	585,554	+497.391%
2025-03-04	1.1600	1.1950	1.11000	1.1700	-0.847%	735,670	+487.179%
2025-03-03	1.2300	1.2900	1.17000	1.1800	-2.479%	835,574	+482.203%
2025-02-28	1.2500	1.2950	1.20000	1.2100	-6.923%	837,528	+467.769%
2025-02-27	1.3300	1.3600	1.26000	1.3000	-2.985%	780,793	+428.462%
2025-02-26	1.3500	1.4000	1.32000	1.3400	-0.741%	442,488	+412.687%
2025-02-25	1.3000	1.3800	1.27090	1.3500	+2.273%	674,953	+408.889%
2025-02-24	1.4500	1.4669	1.28000	1.3200	-8.333%	1,044,094	+420.455%
2025-02-21	1.5600	1.5915	1.43000	1.4400	-7.097%	629,576	+377.083%
2025-02-20	1.7300	1.7811	1.54000	1.5500	-9.884%	706,520	+343.226%
2025-02-19	1.5400	1.7700	1.52000	1.7200	+10.968%	1,213,999	+299.419%
2025-02-18	1.4700	1.5700	1.45500	1.5500	+3.333%	738,783	+343.226%
2025-02-14	1.4100	1.5000	1.40000	1.5000	+5.634%	773,497	+358.000%
2025-02-13	1.5200	1.5900	1.41000	1.4200	-8.974%	1,489,609	+383.803%
2025-02-12	1.5800	1.5800	1.52000	1.5600	-1.887%	671,930	+340.385%
2025-02-11	1.6900	1.7100	1.57000	1.5900	-7.018%	638,678	+332.075%
2025-02-10	1.7500	1.7700	1.70000	1.7100	-1.724%	305,875	+301.754%
2025-02-07	1.8000	1.8000	1.68500	1.7400	-2.793%	427,133	+294.828%
2025-02-06	1.8000	1.8500	1.74000	1.7900	0.000%	418,998	+283.799%
2025-02-05	1.7400	1.8000	1.70500	1.7900	+2.874%	380,160	+283.799%
2025-02-04	1.7100	1.7552	1.67000	1.7400	+1.163%	603,198	+294.828%
2025-02-03	1.7800	1.7840	1.70000	1.7200	-4.444%	616,811	+299.419%
2025-01-31	1.9000	1.9500	1.78000	1.8000	-3.743%	623,152	+281.667%
2025-01-30	1.8900	1.9500	1.85090	1.8700	+0.538%	381,747	+267.380%
2025-01-29	1.8400	1.8800	1.80000	1.8600	+1.087%	504,118	+269.355%
2025-01-28	1.9000	1.9000	1.75000	1.8400	-2.646%	493,879	+273.370%
2025-01-27	1.9300	1.9300	1.80000	1.8900	-4.061%	719,303	+263.492%
2025-01-24	1.9900	2.0250	1.93500	1.9700	-1.005%	365,461	+248.731%
2025-01-23	1.9500	2.0131	1.92000	1.9900	+0.505%	436,174	+245.226%
2025-01-22	1.9600	2.0700	1.92500	1.9800	+1.538%	551,163	+246.970%

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

LWLG
Lightwave Logic, Inc. Common Stock
stock NASDAQ