-
5 DAY PERFORMANCE
-5.82% -
1 MONTH PERFORMANCE
-6.78% -
3 MONTH PERFORMANCE
-8.03% -
6 MONTH PERFORMANCE
-41.24% -
YEAR-TO-DATE PERFORMANCE
-44.78% -
1 YEAR PERFORMANCE
-38.48%
Lightwave Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.95 | $2.76 (-6.44%) | $2.99 | $2.71 | 756,566 | $331.70 M |
| 09/27/2024 | $2.93 | $2.95 (0.68%) | $2.97 | $2.89 | 425,000 | $354.53 M |
| 09/26/2024 | $2.96 | $2.86 (-3.38%) | $2.98 | $2.80 | 510,836 | $343.71 M |
| 09/25/2024 | $3.02 | $2.92 (-3.31%) | $3.06 | $2.87 | 516,220 | $350.92 M |
| 09/24/2024 | $2.91 | $3.02 (3.78%) | $3.10 | $2.89 | 852,828 | $362.94 M |
| 09/23/2024 | $2.80 | $2.84 (1.43%) | $2.90 | $2.71 | 740,400 | $341.31 M |
| 09/20/2024 | $2.80 | $2.77 (-1.07%) | $2.82 | $2.73 | 1.03 M | $332.90 M |
| 09/19/2024 | $2.86 | $2.80 (-2.1%) | $2.86 | $2.72 | 418,200 | $336.50 M |
| 09/18/2024 | $2.67 | $2.72 (1.87%) | $2.92 | $2.67 | 596,300 | $326.89 M |
| 09/17/2024 | $2.60 | $2.70 (3.85%) | $2.76 | $2.60 | 531,865 | $324.48 M |
| 09/16/2024 | $2.66 | $2.55 (-4.14%) | $2.68 | $2.52 | 572,123 | $306.46 M |
| 09/13/2024 | $2.71 | $2.67 (-1.48%) | $2.78 | $2.65 | 610,500 | $320.88 M |
| 09/12/2024 | $2.63 | $2.64 (0.38%) | $2.67 | $2.58 | 540,519 | $317.27 M |
| 09/11/2024 | $2.56 | $2.61 (1.95%) | $2.67 | $2.51 | 605,400 | $313.67 M |
| 09/10/2024 | $2.55 | $2.56 (0.39%) | $2.64 | $2.54 | 675,004 | $307.66 M |
| 09/09/2024 | $2.60 | $2.55 (-1.92%) | $2.62 | $2.52 | 524,330 | $306.46 M |
| 09/06/2024 | $2.66 | $2.60 (-2.26%) | $2.70 | $2.56 | 434,200 | $312.47 M |
| 09/05/2024 | $2.70 | $2.66 (-1.48%) | $2.79 | $2.64 | 318,200 | $319.68 M |
| 09/04/2024 | $2.68 | $2.68 (0%) | $2.75 | $2.62 | 373,100 | $322.08 M |
| 09/03/2024 | $2.98 | $2.71 (-9.06%) | $2.98 | $2.68 | 430,237 | $325.69 M |
| 08/30/2024 | $2.95 | $2.95 (0%) | $3.03 | $2.88 | 551,100 | $354.53 M |
| 08/29/2024 | $2.87 | $2.92 (1.74%) | $3.06 | $2.85 | 478,822 | $350.92 M |
| 08/28/2024 | $2.86 | $2.85 (-0.35%) | $2.90 | $2.78 | 399,639 | $342.51 M |
| 08/27/2024 | $2.89 | $2.87 (-0.69%) | $2.94 | $2.80 | 452,831 | $344.92 M |
| 08/26/2024 | $2.92 | $2.91 (-0.34%) | $2.97 | $2.83 | 669,836 | $349.72 M |
| 08/23/2024 | $2.69 | $2.89 (7.43%) | $2.92 | $2.69 | 474,524 | $347.32 M |
| 08/22/2024 | $2.70 | $2.68 (-0.74%) | $2.79 | $2.67 | 376,300 | $322.08 M |
| 08/21/2024 | $2.57 | $2.74 (6.61%) | $2.74 | $2.52 | 555,626 | $329.29 M |
| 08/20/2024 | $2.65 | $2.57 (-3.02%) | $2.70 | $2.52 | 526,432 | $308.86 M |
| 08/19/2024 | $2.77 | $2.65 (-4.33%) | $2.78 | $2.58 | 592,000 | $318.48 M |
| 08/16/2024 | $2.80 | $2.77 (-1.07%) | $2.89 | $2.75 | 569,500 | $332.90 M |
| 08/15/2024 | $2.80 | $2.79 (-0.36%) | $2.90 | $2.70 | 494,900 | $335.30 M |
| 08/14/2024 | $2.80 | $2.66 (-5%) | $2.86 | $2.63 | 439,310 | $319.68 M |
| 08/13/2024 | $2.58 | $2.77 (7.36%) | $2.81 | $2.54 | 679,530 | $332.90 M |
| 08/12/2024 | $2.85 | $2.53 (-11.23%) | $2.85 | $2.50 | 1.34 M | $304.05 M |
| 08/09/2024 | $2.74 | $2.78 (1.46%) | $2.88 | $2.70 | 526,143 | $334.10 M |
| 08/08/2024 | $2.83 | $2.74 (-3.18%) | $2.83 | $2.71 | 664,531 | $329.29 M |
| 08/07/2024 | $2.83 | $2.75 (-2.83%) | $2.92 | $2.69 | 588,127 | $327.11 M |
| 08/06/2024 | $2.91 | $2.82 (-3.09%) | $2.94 | $2.75 | 747,840 | $335.44 M |
| 08/05/2024 | $2.66 | $2.82 (6.02%) | $2.92 | $2.56 | 861,448 | $335.44 M |
| 08/02/2024 | $3.07 | $2.89 (-5.86%) | $3.10 | $2.86 | 1.02 M | $343.77 M |
| 08/01/2024 | $3.45 | $3.16 (-8.41%) | $3.48 | $3.12 | 651,500 | $375.88 M |
| 07/31/2024 | $3.50 | $3.46 (-1.14%) | $3.64 | $3.39 | 437,121 | $411.57 M |
| 07/30/2024 | $3.43 | $3.41 (-0.58%) | $3.50 | $3.30 | 407,437 | $405.62 M |
| 07/29/2024 | $3.80 | $3.41 (-10.26%) | $3.80 | $3.36 | 564,048 | $405.62 M |
| 07/26/2024 | $3.82 | $3.75 (-1.83%) | $3.86 | $3.65 | 395,800 | $446.06 M |
| 07/25/2024 | $3.54 | $3.73 (5.37%) | $3.82 | $3.51 | 497,636 | $443.69 M |
| 07/24/2024 | $3.74 | $3.57 (-4.55%) | $3.83 | $3.57 | 396,443 | $424.65 M |
| 07/23/2024 | $3.59 | $3.80 (5.85%) | $3.84 | $3.52 | 602,800 | $452.01 M |
| 07/22/2024 | $3.55 | $3.53 (-0.56%) | $3.56 | $3.38 | 428,357 | $419.90 M |
| 07/19/2024 | $3.78 | $3.52 (-6.88%) | $3.78 | $3.51 | 607,877 | $418.71 M |
| 07/18/2024 | $3.96 | $3.78 (-4.55%) | $4.02 | $3.69 | 813,477 | $449.63 M |
| 07/17/2024 | $4.10 | $3.98 (-2.93%) | $4.19 | $3.89 | 909,804 | $473.42 M |
| 07/16/2024 | $3.74 | $4.15 (10.96%) | $4.16 | $3.70 | 1.11 M | $493.64 M |
| 07/15/2024 | $3.69 | $3.69 (0%) | $3.74 | $3.55 | 681,823 | $438.93 M |
| 07/12/2024 | $3.56 | $3.69 (3.65%) | $3.79 | $3.55 | 815,516 | $438.93 M |
| 07/11/2024 | $3.22 | $3.52 (9.32%) | $3.57 | $3.22 | 1.04 M | $418.71 M |
| 07/10/2024 | $3.09 | $3.20 (3.56%) | $3.20 | $3.01 | 421,432 | $380.64 M |
| 07/09/2024 | $3.01 | $3.06 (1.66%) | $3.07 | $2.94 | 486,317 | $363.99 M |
| 07/08/2024 | $2.96 | $3.03 (2.36%) | $3.07 | $2.95 | 344,887 | $360.42 M |
| 07/05/2024 | $2.97 | $2.95 (-0.67%) | $2.99 | $2.89 | 350,716 | $350.90 M |
| 07/03/2024 | $3.00 | $2.99 (-0.33%) | $3.09 | $2.95 | 206,206 | $355.66 M |
| 07/02/2024 | $2.92 | $2.95 (1.03%) | $3.02 | $2.90 | 379,011 | $350.90 M |
| 07/01/2024 | $2.99 | $2.90 (-3.01%) | $3.03 | $2.86 | 404,178 | $344.96 M |