-
5 DAY PERFORMANCE
-6.62% -
1 MONTH PERFORMANCE
-14.92% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-5.63% -
YEAR-TO-DATE PERFORMANCE
-46.18% -
1 YEAR PERFORMANCE
-41.61%
Lightwave Logic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $2.78 | $2.67 (-3.96%) | $2.78 | $2.65 | 574,571 | $322.81 M |
| 12/02/2024 | $2.87 | $2.79 (-2.79%) | $2.94 | $2.76 | 720,793 | $337.32 M |
| 11/29/2024 | $2.85 | $2.87 (0.7%) | $2.98 | $2.85 | 422,700 | $346.99 M |
| 11/27/2024 | $2.74 | $2.80 (2.19%) | $2.92 | $2.74 | 552,900 | $338.52 M |
| 11/26/2024 | $2.79 | $2.72 (-2.51%) | $2.89 | $2.72 | 757,800 | $328.85 M |
| 11/25/2024 | $2.96 | $2.82 (-4.73%) | $3.06 | $2.82 | 3.07 M | $340.94 M |
| 11/22/2024 | $2.87 | $2.98 (3.83%) | $3.03 | $2.71 | 593,200 | $360.29 M |
| 11/21/2024 | $2.77 | $2.85 (2.89%) | $2.95 | $2.77 | 653,100 | $344.57 M |
| 11/20/2024 | $2.94 | $2.77 (-5.78%) | $2.97 | $2.66 | 719,618 | $334.90 M |
| 11/19/2024 | $2.81 | $2.95 (4.98%) | $2.96 | $2.76 | 579,739 | $356.66 M |
| 11/18/2024 | $2.94 | $2.87 (-2.38%) | $3.00 | $2.80 | 904,500 | $346.99 M |
| 11/15/2024 | $2.93 | $2.88 (-1.71%) | $3.07 | $2.85 | 953,600 | $348.20 M |
| 11/14/2024 | $3.03 | $2.88 (-4.95%) | $3.09 | $2.87 | 878,400 | $348.20 M |
| 11/13/2024 | $3.33 | $2.96 (-11.11%) | $3.43 | $2.80 | 2.27 M | $357.87 M |
| 11/12/2024 | $3.85 | $3.70 (-3.9%) | $3.88 | $3.65 | 649,240 | $444.66 M |
| 11/11/2024 | $3.78 | $3.89 (2.91%) | $3.90 | $3.65 | 757,900 | $467.50 M |
| 11/08/2024 | $3.53 | $3.74 (5.95%) | $3.77 | $3.38 | 668,326 | $449.47 M |
| 11/07/2024 | $3.62 | $3.54 (-2.21%) | $3.63 | $3.31 | 677,936 | $425.44 M |
| 11/06/2024 | $3.55 | $3.62 (1.97%) | $3.67 | $3.36 | 1.02 M | $435.05 M |
| 11/05/2024 | $3.15 | $3.39 (7.62%) | $3.39 | $3.11 | 559,104 | $407.41 M |
| 11/04/2024 | $3.13 | $3.15 (0.64%) | $3.17 | $3.10 | 372,400 | $378.57 M |
| 11/01/2024 | $3.16 | $3.16 (0%) | $3.23 | $3.11 | 347,520 | $379.77 M |
| 10/31/2024 | $3.33 | $3.15 (-5.41%) | $3.37 | $3.14 | 559,467 | $378.57 M |
| 10/30/2024 | $3.42 | $3.37 (-1.46%) | $3.53 | $3.36 | 401,309 | $405.01 M |
| 10/29/2024 | $3.57 | $3.44 (-3.64%) | $3.57 | $3.30 | 506,318 | $413.42 M |
| 10/28/2024 | $3.37 | $3.55 (5.34%) | $3.57 | $3.36 | 351,200 | $426.64 M |
| 10/25/2024 | $3.50 | $3.32 (-5.14%) | $3.60 | $3.30 | 524,235 | $399.00 M |
| 10/24/2024 | $3.34 | $3.46 (3.59%) | $3.50 | $3.29 | 371,500 | $415.82 M |
| 10/23/2024 | $3.55 | $3.34 (-5.92%) | $3.55 | $3.26 | 711,867 | $401.40 M |
| 10/22/2024 | $4.03 | $3.49 (-13.4%) | $4.09 | $3.48 | 1.15 M | $419.43 M |
| 10/21/2024 | $4.06 | $4.07 (0.25%) | $4.19 | $3.83 | 1.07 M | $489.13 M |
| 10/18/2024 | $3.98 | $4.06 (2.01%) | $4.23 | $3.86 | 1.91 M | $487.93 M |
| 10/17/2024 | $3.49 | $3.91 (12.03%) | $3.92 | $3.42 | 3.08 M | $469.90 M |
| 10/16/2024 | $3.01 | $3.34 (10.96%) | $3.35 | $2.96 | 1.31 M | $401.40 M |
| 10/15/2024 | $2.91 | $2.96 (1.72%) | $3.02 | $2.83 | 322,900 | $355.73 M |
| 10/14/2024 | $2.98 | $2.91 (-2.35%) | $2.99 | $2.88 | 229,000 | $349.72 M |
| 10/11/2024 | $2.90 | $2.96 (2.07%) | $2.98 | $2.84 | 377,100 | $355.73 M |
| 10/10/2024 | $2.66 | $2.92 (9.77%) | $3.14 | $2.65 | 1.78 M | $350.92 M |
| 10/09/2024 | $2.77 | $2.70 (-2.53%) | $2.79 | $2.68 | 360,711 | $324.48 M |
| 10/08/2024 | $2.76 | $2.76 (0%) | $2.80 | $2.71 | 326,300 | $331.70 M |
| 10/07/2024 | $2.80 | $2.75 (-1.79%) | $2.80 | $2.70 | 274,515 | $330.49 M |
| 10/04/2024 | $2.76 | $2.80 (1.45%) | $2.84 | $2.73 | 266,208 | $336.50 M |
| 10/03/2024 | $2.76 | $2.69 (-2.54%) | $2.79 | $2.65 | 324,600 | $323.28 M |
| 10/02/2024 | $2.60 | $2.80 (7.69%) | $2.81 | $2.60 | 416,003 | $336.50 M |
| 10/01/2024 | $2.77 | $2.67 (-3.61%) | $2.77 | $2.58 | 689,738 | $320.88 M |
| 09/30/2024 | $2.95 | $2.76 (-6.44%) | $2.99 | $2.71 | 757,408 | $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 |