LWLG - Lightwave Logic, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.75000.75000.73000.73000.730031,764
Aug 21, 20190.77000.77000.73000.74000.740071,400
Aug 20, 20190.76000.76000.74000.76000.760052,300
Aug 19, 20190.76000.77000.74000.76000.760056,300
Aug 16, 20190.74000.74000.74000.74000.7400-
Aug 15, 20190.74000.75000.73000.74000.740070,100
Aug 14, 20190.75000.79000.75000.75000.750044,400
Aug 13, 20190.76000.78000.75000.77000.770056,800
Aug 12, 20190.79000.79000.75000.78000.780034,500
Aug 09, 20190.84000.84000.77000.80000.800041,300
Aug 08, 20190.77000.83000.76000.83000.830061,900
Aug 07, 20190.76000.78000.75000.78000.7800113,800
Aug 06, 20190.82000.82000.75000.76000.7600108,900
Aug 05, 20190.79000.80000.76000.76000.760070,800
Aug 02, 20190.80000.83000.76000.83000.830071,700
Aug 01, 20190.79000.84000.77000.80000.800078,200
Jul 31, 20190.79000.86000.77000.86000.8600162,200
Jul 30, 20190.79000.82000.77000.78000.780049,900
Jul 29, 20190.82000.85000.79000.81000.810060,000
Jul 26, 20190.82000.85000.79000.81000.8100187,200
Jul 25, 20190.84000.85000.80000.82000.820081,600
Jul 24, 20190.91000.94000.84000.87000.870092,600
Jul 23, 20190.94000.98000.87000.93000.9300194,800
Jul 22, 20190.78000.94000.77000.94000.9400230,700
Jul 19, 20190.76000.80000.75000.78000.780053,000
Jul 18, 20190.71000.77000.71000.76000.760098,300
Jul 17, 20190.76000.76000.73000.73000.730025,700
Jul 16, 20190.78000.79000.73000.74000.740028,600
Jul 15, 20190.75000.76000.72000.75000.750034,800
Jul 12, 20190.75000.75000.71000.73000.730056,800
Jul 11, 20190.76000.78000.73000.75000.750097,900
Jul 10, 20190.78000.80000.75000.80000.800056,000
Jul 09, 20190.78000.81000.76000.80000.800043,800
Jul 08, 20190.79000.82000.75000.77000.770058,000
Jul 05, 20190.77000.79000.75000.79000.790040,000
Jul 03, 20190.76000.78000.75000.75000.750042,500
Jul 02, 20190.74000.76000.74000.74000.740038,600
Jul 01, 20190.74000.77000.74000.74000.740031,900
Jun 28, 20190.76000.79000.75000.75000.750030,500
Jun 27, 20190.77000.81000.75000.75000.750060,100
Jun 26, 20190.75000.78000.74000.78000.780039,500
Jun 25, 20190.80000.80000.74000.76000.760092,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...