Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Lightwave Logic Inc (NQ: LWLG )

3.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 28, 2024 3.500 3.550 3.350 3.360 615,165 -0.08(-2.33%)
May 24, 2024 3.200 3.476 3.200 3.440 1,022,788 +0.25(+8.01%)
May 23, 2024 3.600 3.600 3.133 3.185 1,460,304 -0.31(-8.74%)
May 22, 2024 3.900 3.900 3.390 3.490 1,544,689 -0.37(-9.59%)
May 21, 2024 3.980 3.980 3.800 3.860 614,575 -0.01(-0.26%)
May 20, 2024 3.920 3.940 3.800 3.870 411,355 -0.03(-0.77%)
May 17, 2024 3.870 3.925 3.825 3.900 417,511 +0.08(+2.09%)
May 16, 2024 3.870 3.960 3.820 3.820 458,065 -0.02(-0.52%)
May 15, 2024 4.090 4.110 3.800 3.840 720,457 -0.17(-4.24%)
May 14, 2024 4.090 4.190 3.960 4.010 585,106 -0.07(-1.72%)
May 13, 2024 4.000 4.360 3.995 4.080 664,185 +0.16(+4.08%)
May 10, 2024 4.050 4.090 3.850 3.920 448,051 -0.13(-3.21%)
May 09, 2024 4.030 4.080 3.900 4.050 274,070 +0.10(+2.53%)
May 08, 2024 4.100 4.100 3.920 3.950 463,968 -0.22(-5.28%)
May 07, 2024 4.150 4.210 4.065 4.170 352,167 +0.03(+0.72%)
May 06, 2024 4.140 4.220 4.005 4.140 514,291 +0.03(+0.73%)
May 03, 2024 4.070 4.150 4.020 4.110 400,239 +0.15(+3.79%)
May 02, 2024 3.870 3.965 3.820 3.960 336,331 +0.16(+4.21%)
May 01, 2024 3.800 3.975 3.755 3.800 394,267 -0.02(-0.52%)
Apr 30, 2024 3.840 3.930 3.810 3.820 439,008 -0.08(-2.05%)
Apr 29, 2024 3.900 3.950 3.810 3.900 389,445 +0.03(+0.78%)
Apr 26, 2024 3.680 3.940 3.640 3.870 722,815 +0.24(+6.61%)
Apr 25, 2024 3.720 3.726 3.565 3.630 590,635 -0.06(-1.63%)
Apr 24, 2024 3.780 3.860 3.610 3.690 909,278 -0.07(-1.86%)
Apr 23, 2024 3.870 4.050 3.720 3.760 972,445 -0.10(-2.59%)
Apr 22, 2024 4.020 4.050 3.860 3.860 677,608 -0.16(-3.98%)
Apr 19, 2024 4.050 4.120 3.940 4.020 767,314 -0.08(-1.95%)
Apr 18, 2024 4.100 4.110 3.940 4.100 762,826 +0.01(+0.24%)
Apr 17, 2024 4.050 4.160 4.030 4.090 727,235 +0.09(+2.25%)
Apr 16, 2024 3.980 4.050 3.870 4.000 502,046 +0.05(+1.27%)
Apr 15, 2024 4.090 4.117 3.870 3.950 937,613 -0.14(-3.42%)
Apr 12, 2024 4.150 4.199 4.065 4.090 581,357 -0.09(-2.15%)
Apr 11, 2024 4.120 4.280 4.020 4.180 561,523 +0.06(+1.46%)
Apr 10, 2024 4.150 4.150 4.060 4.120 696,827 -0.14(-3.29%)
Apr 09, 2024 4.430 4.460 4.220 4.260 603,189 -0.10(-2.29%)
Apr 08, 2024 4.410 4.455 4.310 4.360 282,809 +0.00(+0.00%)
Apr 05, 2024 4.380 4.420 4.305 4.360 365,252 -0.05(-1.13%)
Apr 04, 2024 4.500 4.642 4.360 4.410 637,344 -0.06(-1.34%)
Apr 03, 2024 4.390 4.520 4.340 4.470 647,668 +0.03(+0.68%)
Apr 02, 2024 4.580 4.580 4.400 4.440 648,497 -0.26(-5.53%)
Apr 01, 2024 4.700 4.820 4.609 4.700 654,160 +0.02(+0.43%)
Mar 28, 2024 4.500 4.700 4.480 4.680 730,601 +0.22(+4.93%)
Mar 27, 2024 4.220 4.470 4.200 4.460 801,384 +0.28(+6.70%)
Mar 26, 2024 4.450 4.450 4.160 4.180 678,437 -0.17(-3.91%)
Mar 25, 2024 4.250 4.490 4.240 4.350 1,038,894 +0.20(+4.82%)
Mar 22, 2024 4.300 4.310 4.120 4.150 499,931 -0.12(-2.81%)
Mar 21, 2024 4.280 4.360 4.260 4.270 540,257 +0.02(+0.47%)
Mar 20, 2024 4.110 4.290 4.050 4.250 494,679 +0.13(+3.16%)
Mar 19, 2024 4.060 4.170 4.010 4.120 430,690 +0.01(+0.24%)
Mar 18, 2024 4.150 4.195 4.070 4.110 462,416 +0.02(+0.49%)
Mar 15, 2024 3.970 4.145 3.950 4.090 1,003,071 +0.12(+3.02%)
Mar 14, 2024 4.100 4.150 3.950 3.970 849,211 -0.15(-3.64%)
Mar 13, 2024 4.160 4.290 4.110 4.120 442,367 -0.07(-1.67%)
Mar 12, 2024 4.210 4.250 4.150 4.190 525,635 -0.01(-0.24%)
Mar 11, 2024 4.210 4.330 4.190 4.200 544,240 -0.05(-1.18%)
Mar 08, 2024 4.390 4.450 4.195 4.250 614,968 -0.06(-1.39%)
Mar 07, 2024 4.300 4.360 4.240 4.310 528,408 +0.07(+1.65%)
Mar 06, 2024 4.100 4.290 4.030 4.240 559,099 +0.24(+6.00%)
Mar 05, 2024 4.090 4.090 3.950 4.000 662,466 -0.09(-2.20%)
Mar 04, 2024 4.090 4.180 3.920 4.090 810,260 +0.00(+0.00%)
Mar 01, 2024 4.200 4.360 4.030 4.090 754,095 -0.12(-2.85%)
Feb 29, 2024 4.260 4.330 4.160 4.210 650,585 +0.10(+2.43%)
Feb 28, 2024 4.160 4.200 4.090 4.110 447,828 -0.09(-2.14%)
Feb 27, 2024 4.270 4.300 4.150 4.200 485,246 -0.02(-0.47%)
Feb 26, 2024 4.260 4.320 4.165 4.220 460,869 +0.01(+0.24%)
Feb 23, 2024 4.250 4.340 4.150 4.210 410,005 -0.04(-0.94%)
Feb 22, 2024 4.560 4.560 4.240 4.250 537,136 -0.08(-1.85%)
Feb 21, 2024 4.550 4.600 4.295 4.330 491,935 -0.26(-5.66%)
Feb 20, 2024 4.690 4.785 4.530 4.590 608,849 -0.17(-3.57%)
Feb 16, 2024 4.770 4.800 4.630 4.760 593,622 -0.07(-1.45%)
Feb 15, 2024 4.900 4.900 4.695 4.830 396,453 -0.03(-0.51%)
Feb 14, 2024 4.920 4.920 4.600 4.855 450,170 +0.20(+4.18%)
Feb 13, 2024 4.880 4.960 4.600 4.660 873,087 -0.52(-10.04%)
Feb 12, 2024 5.020 5.295 5.000 5.180 696,747 +0.17(+3.39%)
Feb 09, 2024 4.670 5.060 4.630 5.010 796,571 +0.38(+8.21%)
Feb 08, 2024 4.660 4.730 4.610 4.630 401,253 -0.03(-0.64%)
Feb 07, 2024 4.710 4.760 4.590 4.660 434,123 -0.05(-1.06%)
Feb 06, 2024 4.450 4.860 4.400 4.710 651,306 +0.27(+6.08%)
Feb 05, 2024 4.520 4.520 4.345 4.440 473,983 -0.17(-3.69%)
Feb 02, 2024 4.320 4.655 4.290 4.610 530,090 +0.20(+4.54%)
Feb 01, 2024 4.350 4.455 4.255 4.410 613,892 +0.10(+2.32%)
Jan 31, 2024 4.380 4.562 4.310 4.310 755,986 -0.10(-2.27%)
Jan 30, 2024 4.460 4.480 4.360 4.410 400,543 -0.07(-1.56%)
Jan 29, 2024 4.280 4.500 4.190 4.480 481,409 +0.21(+4.92%)
Jan 26, 2024 4.410 4.470 4.260 4.270 379,821 -0.11(-2.51%)
Jan 25, 2024 4.440 4.465 4.329 4.380 465,112 +0.01(+0.23%)
Jan 24, 2024 4.648 4.648 4.340 4.370 542,274 -0.13(-2.89%)
Jan 23, 2024 4.410 4.540 4.370 4.500 638,859 +0.18(+4.17%)
Jan 22, 2024 4.270 4.430 4.220 4.320 730,100 +0.12(+2.86%)
Jan 19, 2024 4.020 4.200 3.950 4.200 874,357 +0.23(+5.79%)
Jan 18, 2024 3.920 4.015 3.870 3.970 734,315 +0.07(+1.79%)
Jan 17, 2024 3.930 3.940 3.830 3.900 801,516 -0.09(-2.26%)
Jan 16, 2024 4.020 4.100 3.820 3.990 1,251,644 -0.11(-2.68%)
Jan 12, 2024 4.340 4.340 4.080 4.100 629,243 -0.10(-2.38%)
Jan 11, 2024 4.300 4.300 4.110 4.200 548,447 -0.07(-1.64%)
Jan 10, 2024 4.370 4.385 4.250 4.270 644,230 -0.12(-2.73%)
Jan 09, 2024 4.530 4.530 4.330 4.390 674,600 -0.22(-4.77%)
Jan 08, 2024 4.410 4.650 4.355 4.610 588,258 +0.21(+4.77%)
Jan 05, 2024 4.350 4.550 4.278 4.400 872,677 -0.02(-0.45%)
Jan 04, 2024 4.410 4.701 4.360 4.420 636,195 +0.01(+0.23%)
Jan 03, 2024 4.520 4.555 4.365 4.410 786,922 -0.19(-4.13%)
Jan 02, 2024 4.930 4.950 4.520 4.600 860,344 -0.38(-7.63%)
Dec 29, 2023 5.320 5.320 4.800 4.980 852,726 -0.36(-6.74%)
Dec 28, 2023 5.600 5.620 5.280 5.340 1,012,473 -0.19(-3.44%)
Dec 27, 2023 5.590 5.680 5.470 5.530 587,973 -0.08(-1.43%)
Dec 26, 2023 5.420 5.655 5.370 5.610 519,365 +0.21(+3.89%)
Dec 22, 2023 5.410 5.500 5.270 5.400 407,144 +0.14(+2.66%)
Dec 21, 2023 5.250 5.440 5.135 5.260 495,172 +0.09(+1.74%)
Dec 20, 2023 5.550 5.690 5.150 5.170 976,304 -0.42(-7.51%)
Dec 19, 2023 5.140 5.650 5.118 5.590 1,124,633 +0.52(+10.26%)
Dec 18, 2023 5.230 5.247 4.929 5.070 727,255 -0.18(-3.43%)
Dec 15, 2023 5.320 5.525 5.230 5.250 1,432,336 -0.01(-0.19%)
Dec 14, 2023 5.190 5.450 5.150 5.260 907,143 +0.19(+3.75%)
Dec 13, 2023 4.830 5.070 4.620 5.070 922,942 +0.29(+6.07%)
Dec 12, 2023 4.700 4.835 4.575 4.780 647,476 +0.06(+1.27%)
Dec 11, 2023 5.000 5.000 4.620 4.720 906,351 -0.31(-6.16%)
Dec 08, 2023 4.690 5.060 4.675 5.030 807,027 +0.33(+7.02%)
Dec 07, 2023 5.060 5.110 4.630 4.700 963,997 -0.26(-5.24%)
Dec 06, 2023 4.530 5.320 4.490 4.960 1,672,215 +0.52(+11.71%)
Dec 05, 2023 4.580 4.590 4.271 4.440 1,009,134 -0.15(-3.27%)
Dec 04, 2023 4.160 4.640 4.145 4.590 1,186,177 +0.46(+11.14%)
Dec 01, 2023 3.980 4.140 3.790 4.130 1,092,986 +0.15(+3.77%)
Nov 30, 2023 4.200 4.210 3.970 3.980 1,007,183 -0.19(-4.56%)
Nov 29, 2023 4.130 4.280 4.095 4.170 752,045 +0.04(+0.97%)
Nov 28, 2023 4.270 4.270 4.120 4.130 402,910 -0.14(-3.28%)
Nov 27, 2023 4.300 4.355 4.265 4.270 310,923 -0.06(-1.39%)
Nov 24, 2023 4.390 4.466 4.320 4.330 193,970 -0.04(-0.92%)
Nov 22, 2023 4.330 4.430 4.310 4.370 373,177 +0.05(+1.16%)
Nov 21, 2023 4.540 4.545 4.295 4.320 535,795 -0.25(-5.47%)
Nov 20, 2023 4.600 4.735 4.550 4.570 325,723 -0.10(-2.14%)
Nov 17, 2023 4.570 4.690 4.460 4.670 505,594 +0.13(+2.86%)
Nov 16, 2023 4.760 4.760 4.460 4.540 281,861 -0.15(-3.20%)
Nov 15, 2023 4.750 4.850 4.650 4.690 487,680 -0.06(-1.26%)
Nov 14, 2023 4.800 4.850 4.580 4.750 575,087 +0.18(+3.94%)
Nov 13, 2023 4.630 4.700 4.550 4.570 515,045 -0.12(-2.56%)
Nov 10, 2023 4.280 4.710 4.230 4.690 659,675 +0.39(+9.07%)
Nov 09, 2023 4.460 4.550 4.270 4.300 475,889 -0.15(-3.37%)
Nov 08, 2023 4.600 4.640 4.405 4.450 481,983 -0.21(-4.51%)
Nov 07, 2023 4.690 4.690 4.550 4.660 348,294 +0.04(+0.87%)
Nov 06, 2023 4.900 4.900 4.575 4.620 471,965 -0.22(-4.55%)
Nov 03, 2023 4.650 4.890 4.650 4.840 555,025 +0.31(+6.84%)
Nov 02, 2023 4.620 4.770 4.435 4.530 560,370 -0.03(-0.66%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.