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 )

3.080 +0.010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 4.330 4.410 4.105 4.310 1,112,442 -0.03(-0.69%)
Dec 29, 2022 4.370 4.430 4.060 4.340 1,526,400 +0.21(+5.08%)
Dec 28, 2022 4.050 4.430 4.000 4.130 1,408,093 +0.11(+2.74%)
Dec 27, 2022 4.760 4.780 3.910 4.020 2,534,782 -0.72(-15.19%)
Dec 23, 2022 4.830 5.050 4.700 4.740 1,051,436 -0.12(-2.47%)
Dec 22, 2022 5.330 5.330 4.600 4.860 1,644,854 -0.54(-10.00%)
Dec 21, 2022 5.450 5.700 5.350 5.400 738,784 -0.02(-0.37%)
Dec 20, 2022 5.650 5.720 5.280 5.420 919,642 -0.27(-4.75%)
Dec 19, 2022 6.600 6.635 5.670 5.690 1,208,781 -0.82(-12.60%)
Dec 16, 2022 6.550 6.810 6.370 6.510 757,367 -0.21(-3.12%)
Dec 15, 2022 6.950 7.005 6.620 6.720 559,375 -0.35(-4.95%)
Dec 14, 2022 7.050 7.410 6.950 7.070 400,453 -0.07(-0.98%)
Dec 13, 2022 7.610 7.990 7.080 7.140 646,329 +0.02(+0.28%)
Dec 12, 2022 7.320 7.320 6.770 7.120 783,403 -0.39(-5.19%)
Dec 09, 2022 7.380 7.580 7.270 7.510 446,985 +0.12(+1.62%)
Dec 08, 2022 7.350 7.780 7.200 7.390 493,569 +0.14(+1.93%)
Dec 07, 2022 6.830 7.420 6.830 7.250 734,035 +0.34(+4.92%)
Dec 06, 2022 7.180 7.220 6.740 6.910 801,687 -0.29(-4.03%)
Dec 05, 2022 7.450 7.620 7.050 7.200 501,851 -0.26(-3.49%)
Dec 02, 2022 7.290 7.500 7.030 7.460 597,880 +0.06(+0.81%)
Dec 01, 2022 8.100 8.100 7.360 7.400 654,351 -0.53(-6.68%)
Nov 30, 2022 7.810 7.990 7.290 7.930 1,084,740 +0.28(+3.66%)
Nov 29, 2022 8.100 8.385 7.640 7.650 568,326 -0.43(-5.32%)
Nov 28, 2022 8.790 8.870 8.020 8.080 613,460 -0.84(-9.42%)
Nov 25, 2022 8.780 8.940 8.570 8.920 145,371 +0.16(+1.83%)
Nov 23, 2022 8.370 8.835 8.350 8.760 390,942 +0.40(+4.78%)
Nov 22, 2022 8.310 8.430 8.020 8.360 294,812 +0.12(+1.46%)
Nov 21, 2022 8.200 8.260 7.730 8.240 435,543 -0.07(-0.84%)
Nov 18, 2022 8.900 9.000 8.030 8.310 535,896 -0.26(-3.03%)
Nov 17, 2022 8.640 8.850 8.310 8.570 607,587 -0.13(-1.49%)
Nov 16, 2022 9.200 9.200 8.510 8.700 536,127 -0.49(-5.33%)
Nov 15, 2022 8.880 9.635 8.780 9.190 742,611 +0.51(+5.88%)
Nov 14, 2022 8.500 8.750 8.110 8.680 546,423 +0.17(+2.00%)
Nov 11, 2022 8.160 8.650 8.040 8.510 607,978 +0.33(+4.03%)
Nov 10, 2022 7.570 8.560 7.570 8.180 1,163,636 +1.15(+16.36%)
Nov 09, 2022 7.310 7.420 6.970 7.030 421,369 -0.46(-6.14%)
Nov 08, 2022 7.500 7.850 7.220 7.490 406,478 +0.06(+0.81%)
Nov 07, 2022 7.240 7.460 6.900 7.430 390,634 +0.19(+2.62%)
Nov 04, 2022 7.620 7.790 6.945 7.240 786,892 -0.22(-2.95%)
Nov 03, 2022 7.410 7.900 7.340 7.460 430,243 -0.06(-0.80%)
Nov 02, 2022 8.110 8.290 7.450 7.520 620,571 -0.67(-8.18%)
Nov 01, 2022 8.580 8.610 8.150 8.190 520,746 -0.28(-3.31%)
Oct 31, 2022 8.260 8.710 8.090 8.470 1,032,247 +0.21(+2.54%)
Oct 28, 2022 7.550 8.370 7.320 8.260 991,936 +0.78(+10.43%)
Oct 27, 2022 7.340 7.690 7.150 7.480 442,433 +0.14(+1.91%)
Oct 26, 2022 7.230 7.720 7.230 7.340 741,980 -0.01(-0.14%)
Oct 25, 2022 6.710 7.400 6.710 7.350 892,590 +0.63(+9.37%)
Oct 24, 2022 6.640 6.870 6.330 6.720 547,381 +0.11(+1.66%)
Oct 21, 2022 6.260 6.670 6.020 6.610 660,836 +0.36(+5.76%)
Oct 20, 2022 6.450 6.770 6.185 6.250 645,644 -0.20(-3.10%)
Oct 19, 2022 6.500 6.600 6.260 6.450 638,010 -0.17(-2.57%)
Oct 18, 2022 6.990 7.090 6.530 6.620 503,005 -0.11(-1.63%)
Oct 17, 2022 6.770 7.080 6.590 6.730 632,022 +0.28(+4.34%)
Oct 14, 2022 7.060 7.075 6.430 6.450 570,455 -0.54(-7.73%)
Oct 13, 2022 6.450 7.200 6.210 6.990 724,241 +0.15(+2.19%)
Oct 12, 2022 6.700 7.040 6.320 6.840 532,722 +0.19(+2.86%)
Oct 11, 2022 6.450 6.960 6.220 6.650 699,054 +0.14(+2.15%)
Oct 10, 2022 6.930 7.000 6.350 6.510 642,231 -0.41(-5.92%)
Oct 07, 2022 7.260 7.390 6.810 6.920 762,759 -0.41(-5.59%)
Oct 06, 2022 7.500 7.790 7.250 7.330 454,103 -0.22(-2.91%)
Oct 05, 2022 7.610 7.680 7.220 7.550 487,952 -0.24(-3.08%)
Oct 04, 2022 7.190 7.960 7.170 7.790 719,853 +0.79(+11.29%)
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.