Lightwave Logic, Inc. (LWLG) Charts

$2.61

$0.55 (26.46%)
Last update: 07/22/25, 01:47:53 PM EST
Day's range
$2
Day's range
$2.73

5 DAY PERFORMANCE

+35.68%

1 MONTH PERFORMANCE

+105.74%

3 MONTH PERFORMANCE

+184.39%

6 MONTH PERFORMANCE

+26.77%

YEAR-TO-DATE PERFORMANCE

+19.52%

1 YEAR PERFORMANCE

-28.90%

Lightwave Logic, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/22/2025 $2.07 $2.57 (24.13%) $2.73 $2.00 5.36 M $304.25 M
07/21/2025 $1.82 $2.06 (13.19%) $2.15 $1.81 2.55 M $255.30 M
07/18/2025 $1.86 $1.79 (-3.76%) $1.89 $1.75 1.12 M $221.84 M
07/17/2025 $1.97 $1.85 (-6.09%) $2.05 $1.78 3.03 M $229.27 M
07/16/2025 $1.60 $1.82 (13.75%) $1.90 $1.60 5.43 M $225.56 M
07/15/2025 $1.49 $1.43 (-4.03%) $1.50 $1.40 846.85 K $177.22 M
07/14/2025 $1.40 $1.47 (5%) $1.56 $1.40 1.98 M $182.18 M
07/11/2025 $1.27 $1.37 (7.87%) $1.39 $1.26 1.50 M $169.79 M
07/10/2025 $1.27 $1.25 (-1.57%) $1.30 $1.22 914.71 K $154.91 M
07/09/2025 $1.26 $1.28 (1.59%) $1.28 $1.24 751.79 K $158.63 M
07/08/2025 $1.27 $1.24 (-2.36%) $1.27 $1.22 691.73 K $153.68 M
07/07/2025 $1.32 $1.25 (-5.3%) $1.33 $1.24 640.61 K $154.91 M
07/03/2025 $1.26 $1.34 (6.35%) $1.34 $1.25 644.43 K $166.07 M
07/02/2025 $1.22 $1.26 (3.28%) $1.27 $1.22 617.80 K $156.15 M
07/01/2025 $1.22 $1.23 (0.82%) $1.25 $1.19 956.05 K $152.44 M
06/30/2025 $1.25 $1.24 (-0.8%) $1.38 $1.24 1.68 M $153.68 M
06/27/2025 $1.31 $1.21 (-7.63%) $1.34 $1.21 16.91 M $149.96 M
06/26/2025 $1.31 $1.31 (0%) $1.37 $1.29 1.12 M $162.35 M
06/25/2025 $1.26 $1.30 (3.17%) $1.34 $1.24 1.35 M $161.11 M
06/24/2025 $1.29 $1.26 (-2.33%) $1.34 $1.23 953.90 K $156.15 M
06/23/2025 $1.22 $1.30 (6.56%) $1.37 $1.22 1.26 M $161.11 M
06/20/2025 $1.29 $1.22 (-5.43%) $1.30 $1.22 1.13 M $149.41 M
06/18/2025 $1.25 $1.28 (2.4%) $1.36 $1.22 899.51 K $156.75 M
06/17/2025 $1.25 $1.22 (-2.4%) $1.26 $1.21 615.10 K $149.41 M
06/16/2025 $1.25 $1.27 (1.6%) $1.31 $1.25 624.70 K $155.53 M
06/13/2025 $1.32 $1.22 (-7.58%) $1.33 $1.20 888.90 K $149.41 M
06/12/2025 $1.23 $1.34 (8.94%) $1.35 $1.20 1.20 M $164.10 M
06/11/2025 $1.31 $1.24 (-5.34%) $1.33 $1.22 852.40 K $151.85 M
06/10/2025 $1.18 $1.30 (10.17%) $1.42 $1.12 2.42 M $159.20 M
06/09/2025 $1.15 $1.18 (2.61%) $1.21 $1.09 1.02 M $144.51 M
06/06/2025 $1.07 $1.10 (2.8%) $1.18 $1.07 953.24 K $134.71 M
06/05/2025 $1.07 $1.05 (-1.87%) $1.13 $1.04 842.80 K $128.59 M
06/04/2025 $1.00 $1.06 (6%) $1.12 $0.99 1.16 M $129.81 M
06/03/2025 $0.95 $1.01 (6.2%) $1.03 $0.93 641.60 K $123.69 M
06/02/2025 $0.98 $0.95 (-2.93%) $1.00 $0.93 757.43 K $116.50 M
05/30/2025 $0.96 $0.98 (2.08%) $1.02 $0.92 1.25 M $120.01 M
05/29/2025 $1.01 $0.97 (-3.95%) $1.03 $0.96 1.54 M $118.80 M
05/28/2025 $1.08 $1.01 (-6.48%) $1.09 $1.00 702.49 K $123.69 M
05/27/2025 $1.09 $1.08 (-0.92%) $1.09 $1.01 1.52 M $132.26 M
05/23/2025 $1.10 $1.05 (-4.55%) $1.11 $1.04 1.03 M $128.59 M
05/22/2025 $1.03 $1.13 (9.71%) $1.13 $1.00 1.09 M $138.38 M
05/21/2025 $1.12 $1.02 (-8.93%) $1.16 $1.01 1.18 M $124.91 M
05/20/2025 $1.30 $1.15 (-11.54%) $1.30 $1.14 746.89 K $140.83 M
05/19/2025 $1.37 $1.33 (-2.92%) $1.54 $1.26 1.89 M $162.88 M
05/16/2025 $1.25 $1.37 (9.6%) $1.45 $1.19 2.47 M $167.77 M
05/15/2025 $1.00 $1.14 (14%) $1.15 $0.99 1.19 M $139.61 M
05/14/2025 $1.04 $1.00 (-3.95%) $1.10 $0.99 524.00 K $122.33 M
05/13/2025 $1.08 $1.04 (-3.7%) $1.09 $1.01 437.33 K $127.36 M
05/12/2025 $1.06 $1.06 (0%) $1.10 $0.98 654.80 K $129.81 M
05/09/2025 $0.98 $1.01 (3.57%) $1.05 $0.97 656.80 K $123.69 M
05/08/2025 $0.86 $0.98 (12.87%) $0.98 $0.85 483.96 K $119.43 M
05/07/2025 $0.83 $0.86 (3.83%) $0.87 $0.83 449.48 K $104.90 M
05/06/2025 $0.87 $0.84 (-3.14%) $0.89 $0.82 463.30 K $103.20 M
05/05/2025 $0.90 $0.87 (-3.18%) $0.91 $0.87 278.94 K $106.71 M
05/02/2025 $0.90 $0.90 (-0.32%) $0.92 $0.89 468.36 K $109.82 M
05/01/2025 $0.90 $0.88 (-1.49%) $0.92 $0.86 340.80 K $108.01 M
04/30/2025 $0.93 $0.89 (-4.29%) $0.93 $0.88 492.40 K $109.00 M
04/29/2025 $0.86 $0.95 (10.44%) $0.97 $0.86 755.70 K $116.32 M
04/28/2025 $0.87 $0.87 (0.48%) $0.88 $0.84 477.22 K $106.57 M
04/25/2025 $0.90 $0.87 (-3.45%) $0.92 $0.86 476.43 K $105.26 M
04/24/2025 $0.89 $0.90 (1.3%) $0.93 $0.87 530.05 K $109.00 M
04/23/2025 $0.91 $0.88 (-3.3%) $0.96 $0.86 752.92 K $106.39 M
04/22/2025 $0.85 $0.88 (4.08%) $0.91 $0.85 483.55 K $106.71 M