LWLG - Lightwave Logic, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.80210.80210.73600.73600.736081,089
Jun 24, 20190.80000.83000.78000.78000.7800208,500
Jun 21, 20190.76000.82000.75000.79000.790052,600
Jun 20, 20190.80000.82000.75000.76000.760087,200
Jun 19, 20190.76000.80000.76000.80000.800035,500
Jun 18, 20190.79000.80000.78000.78000.780083,600
Jun 17, 20190.80000.82000.80000.80000.8000105,100
Jun 14, 20190.81000.84000.80000.84000.840021,700
Jun 13, 20190.80000.84000.80000.84000.840025,100
Jun 12, 20190.80000.81000.80000.80000.800045,800
Jun 11, 20190.80000.80000.80000.80000.800043,000
Jun 10, 20190.81000.81000.80000.80000.800051,500
Jun 07, 20190.83000.84000.81000.82000.820068,500
Jun 06, 20190.84000.86000.82000.83000.830041,200
Jun 05, 20190.87000.87000.83000.83000.830048,000
Jun 04, 20190.88000.88000.84000.87000.870056,700
Jun 03, 20190.89000.89000.84000.88000.880050,200
May 31, 20190.84000.85000.84000.85000.850012,200
May 30, 20190.86000.86000.83000.85000.850047,200
May 29, 20190.88000.88000.85000.85000.850044,400
May 28, 20190.90000.91000.88000.88000.880057,100
May 24, 20190.85000.86000.85000.86000.860048,700
May 23, 20190.87000.87000.85000.85000.850055,300
May 22, 20190.90000.90000.87000.87000.870048,400
May 21, 20190.90000.90000.88000.90000.900076,200
May 20, 20190.90000.91000.88000.89000.890085,600
May 17, 20190.84000.89000.82000.89000.8900117,600
May 16, 20190.87000.88000.81000.84000.8400153,500
May 15, 20190.90000.90000.84000.90000.900092,600
May 14, 20190.85000.90000.84000.90000.900064,800
May 13, 20190.86000.88000.85000.85000.850031,300
May 10, 20190.87000.88000.86000.86000.860022,100
May 09, 20190.88000.88000.86000.87000.870022,900
May 08, 20190.89000.90000.88000.88000.880054,800
May 07, 20190.90000.90000.86000.88000.880013,800
May 06, 20190.88000.91000.86000.90000.900039,200
May 03, 20190.88000.90000.86000.88000.880065,400
May 02, 20190.88000.91000.86000.89000.890069,400
May 01, 20190.90000.93000.89000.92000.920068,600
Apr 30, 20190.96000.96000.90000.94000.9400110,700
Apr 29, 20190.98000.99000.93000.95000.9500109,900
Apr 26, 20190.99000.99000.95000.99000.990053,900
Apr 25, 20190.98000.99000.96000.96000.960089,400
Apr 24, 20190.99001.00000.98000.98000.980052,100
Apr 23, 20191.02001.05000.99001.00001.000079,400
Apr 22, 20191.01001.05000.99001.04001.040069,700
Apr 18, 20191.03001.03000.96000.99000.990043,800
Apr 17, 20191.06001.06000.97001.01001.0100117,500
Apr 16, 20191.02001.04000.99001.04001.040059,700
Apr 15, 20191.02001.05000.98001.05001.0500130,100
Apr 12, 20191.03001.03001.00001.01001.010048,500
Apr 11, 20191.04001.04001.01001.02001.020017,700
Apr 10, 20191.03001.04001.00001.04001.040028,700
Apr 09, 20191.04001.04001.00001.04001.040035,800
Apr 08, 20191.06001.07001.00001.04001.040057,800
Apr 05, 20191.00001.05001.00001.05001.050064,600
Apr 04, 20191.05001.06001.00001.00001.0000175,900
Apr 03, 20191.12001.12001.04001.07001.0700106,600
Apr 02, 20191.13001.19001.11001.12001.120086,600
Apr 01, 20191.18001.18001.11001.12001.120080,100
Mar 29, 20191.19001.19001.11001.18001.1800129,300
Mar 28, 20191.21001.23001.14001.18001.180084,200
Mar 27, 20191.27001.27001.15001.22001.2200128,500
Mar 26, 20191.15001.27001.15001.25001.2500135,900
Mar 25, 20191.20001.20001.13001.14001.140058,900
Mar 22, 20191.18001.20001.11001.20001.2000147,500
Mar 21, 20191.13001.18001.11001.18001.1800153,800
Mar 20, 20191.26001.27001.11001.11001.1100139,100
Mar 19, 20191.27001.27001.11001.21001.2100347,000
Mar 18, 20191.25001.30001.20001.27001.2700535,200
Mar 15, 20191.11001.25001.11001.18001.1800301,400
Mar 14, 20191.09001.18001.02001.11001.1100236,000
Mar 13, 20190.91001.03000.91001.03001.0300276,500
Mar 12, 20190.89000.91000.87000.91000.910095,200
Mar 11, 20190.90000.90000.86000.89000.8900113,900
Mar 08, 20190.90000.95000.87000.87000.8700117,400
Mar 07, 20190.90000.90000.84000.89000.8900107,900
Mar 06, 20190.84001.00000.84000.90000.9000410,200
Mar 05, 20190.81000.86000.78000.81000.8100131,400
Mar 04, 20190.81000.83000.81000.81000.810060,900
Mar 01, 20190.89000.93000.80000.82000.8200343,100
Feb 28, 20190.63000.91000.63000.90000.9000405,800
Feb 27, 20190.64000.64000.62000.63000.630066,900
Feb 26, 20190.66000.67000.64000.64000.640074,700
Feb 25, 20190.65000.70000.65000.67000.6700126,900
Feb 22, 20190.68000.68000.62000.68000.680080,900
Feb 21, 20190.65000.66000.62000.66000.660094,900
Feb 20, 20190.66000.67000.63000.64000.640072,700
Feb 19, 20190.68000.68000.64000.64000.640084,700
Feb 15, 20190.65000.69000.64000.64000.640070,400
Feb 14, 20190.66000.66000.64000.64000.640092,500
Feb 13, 20190.66000.67000.66000.66000.660068,100
Feb 12, 20190.67000.69000.66000.66000.6600100,500
Feb 11, 20190.67000.70000.67000.67000.670034,700
Feb 08, 20190.68000.70000.67000.68000.680047,100
Feb 07, 20190.67000.70000.67000.70000.700092,300
Feb 06, 20190.70000.72000.67000.67000.670057,100
Feb 05, 20190.72000.72000.67000.67000.670071,000
Feb 04, 20190.67000.72000.67000.72000.720072,000
Feb 01, 20190.71000.72000.67000.69000.6900117,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...