Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightwave Logic Inc (NQ: LWLG )

2.890 +0.210 (+7.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 2.690 2.920 2.690 2.890 474,524 +0.21(+7.84%)
Aug 22, 2024 2.700 2.790 2.670 2.680 376,261 -0.06(-2.19%)
Aug 21, 2024 2.570 2.740 2.520 2.740 555,626 +0.17(+6.61%)
Aug 20, 2024 2.650 2.695 2.520 2.570 526,268 -0.08(-3.02%)
Aug 19, 2024 2.770 2.780 2.580 2.650 592,000 -0.12(-4.33%)
Aug 16, 2024 2.800 2.890 2.750 2.770 569,465 -0.02(-0.72%)
Aug 15, 2024 2.800 2.895 2.700 2.790 494,871 +0.13(+4.89%)
Aug 14, 2024 2.800 2.855 2.625 2.660 439,300 -0.11(-3.97%)
Aug 13, 2024 2.580 2.810 2.535 2.770 679,530 +0.24(+9.49%)
Aug 12, 2024 2.850 2.850 2.500 2.530 1,337,564 -0.25(-8.99%)
Aug 09, 2024 2.740 2.880 2.700 2.780 526,143 +0.04(+1.46%)
Aug 08, 2024 2.830 2.830 2.710 2.740 664,531 -0.01(-0.36%)
Aug 07, 2024 2.830 2.915 2.690 2.750 588,127 -0.07(-2.48%)
Aug 06, 2024 2.910 2.940 2.745 2.820 747,840 +0.00(+0.00%)
Aug 05, 2024 2.660 2.920 2.561 2.820 861,438 -0.07(-2.42%)
Aug 02, 2024 3.070 3.100 2.860 2.890 1,019,836 -0.27(-8.54%)
Aug 01, 2024 3.450 3.480 3.120 3.160 651,485 -0.30(-8.67%)
Jul 31, 2024 3.500 3.640 3.390 3.460 437,121 +0.05(+1.47%)
Jul 30, 2024 3.430 3.500 3.300 3.410 407,437 +0.00(+0.00%)
Jul 29, 2024 3.800 3.800 3.360 3.410 563,986 -0.34(-9.07%)
Jul 26, 2024 3.820 3.860 3.650 3.750 395,774 +0.02(+0.54%)
Jul 25, 2024 3.540 3.815 3.510 3.730 498,850 +0.16(+4.48%)
Jul 24, 2024 3.740 3.830 3.565 3.570 396,443 -0.23(-6.05%)
Jul 23, 2024 3.590 3.840 3.520 3.800 602,788 +0.27(+7.65%)
Jul 22, 2024 3.550 3.560 3.380 3.530 428,357 +0.01(+0.28%)
Jul 19, 2024 3.780 3.780 3.510 3.520 607,877 -0.26(-6.88%)
Jul 18, 2024 3.960 4.020 3.690 3.780 813,424 -0.20(-5.03%)
Jul 17, 2024 4.100 4.190 3.890 3.980 909,754 -0.17(-4.10%)
Jul 16, 2024 3.740 4.155 3.700 4.150 1,113,900 +0.46(+12.47%)
Jul 15, 2024 3.690 3.740 3.550 3.690 681,812 +0.00(+0.00%)
Jul 12, 2024 3.560 3.790 3.545 3.690 815,516 +0.17(+4.83%)
Jul 11, 2024 3.220 3.570 3.220 3.520 1,037,901 +0.32(+10.00%)
Jul 10, 2024 3.090 3.200 3.010 3.200 421,432 +0.14(+4.58%)
Jul 09, 2024 3.010 3.065 2.940 3.060 486,314 +0.03(+0.99%)
Jul 08, 2024 2.960 3.070 2.950 3.030 344,887 +0.08(+2.71%)
Jul 05, 2024 2.970 2.990 2.885 2.950 350,716 -0.04(-1.34%)
Jul 03, 2024 3.000 3.090 2.950 2.990 206,206 +0.04(+1.36%)
Jul 02, 2024 2.920 3.015 2.900 2.950 379,001 +0.05(+1.72%)
Jul 01, 2024 2.990 3.030 2.860 2.900 404,078 -0.09(-3.01%)
Jun 28, 2024 3.000 3.060 2.905 2.990 1,571,609 -0.01(-0.33%)
Jun 27, 2024 3.080 3.100 2.950 3.000 447,283 -0.07(-2.28%)
Jun 26, 2024 3.000 3.130 2.970 3.070 526,342 +0.03(+0.99%)
Jun 25, 2024 3.060 3.100 3.000 3.040 321,444 -0.03(-0.98%)
Jun 24, 2024 3.080 3.200 3.015 3.070 540,578 -0.01(-0.32%)
Jun 21, 2024 3.070 3.100 2.990 3.080 1,070,059 +0.02(+0.65%)
Jun 20, 2024 3.300 3.305 3.030 3.060 668,833 -0.27(-8.11%)
Jun 18, 2024 3.460 3.470 3.320 3.330 406,084 -0.13(-3.76%)
Jun 17, 2024 3.500 3.580 3.370 3.460 576,043 -0.05(-1.42%)
Jun 14, 2024 3.390 3.560 3.280 3.510 1,757,782 +0.09(+2.63%)
Jun 13, 2024 3.150 3.540 3.150 3.420 1,584,194 +0.30(+9.62%)
Jun 12, 2024 2.840 3.130 2.840 3.120 1,106,117 +0.39(+14.29%)
Jun 11, 2024 2.710 2.785 2.620 2.730 862,648 +0.01(+0.37%)
Jun 10, 2024 2.520 2.745 2.435 2.720 1,306,330 +0.18(+7.09%)
Jun 07, 2024 2.730 2.730 2.535 2.540 1,490,710 -0.22(-7.97%)
Jun 06, 2024 2.950 2.960 2.760 2.760 759,793 -0.22(-7.38%)
Jun 05, 2024 2.870 3.000 2.760 2.980 759,073 +0.14(+4.93%)
Jun 04, 2024 3.050 3.080 2.830 2.840 736,564 -0.27(-8.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.