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 )

2.850 -0.130 (-4.36%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 6, 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 31, 2022 8.160 8.200 7.720 8.010 4,077,107 +0.03(+0.38%)
May 27, 2022 7.500 8.115 7.500 7.980 1,155,994 +0.43(+5.70%)
May 26, 2022 7.260 8.160 7.260 7.550 1,399,546 +0.35(+4.86%)
May 25, 2022 7.340 7.420 6.950 7.200 1,332,759 -0.16(-2.17%)
May 24, 2022 7.500 7.520 7.050 7.360 1,260,269 -0.36(-4.66%)
May 23, 2022 8.080 8.160 7.660 7.720 853,520 -0.18(-2.28%)
May 20, 2022 8.240 8.590 7.570 7.900 1,247,510 -0.04(-0.50%)
May 19, 2022 7.760 8.225 7.760 7.940 811,697 -0.01(-0.13%)
May 18, 2022 8.050 8.650 7.710 7.950 1,172,973 -0.30(-3.64%)
May 17, 2022 7.920 8.350 7.660 8.250 1,198,122 +0.74(+9.85%)
May 16, 2022 7.910 8.240 7.480 7.510 1,226,961 -0.61(-7.51%)
May 13, 2022 7.220 8.635 7.220 8.120 2,242,331 +1.19(+17.17%)
May 12, 2022 6.890 7.280 6.230 6.930 2,434,982 -0.16(-2.26%)
May 11, 2022 7.450 7.950 6.584 7.090 3,663,208 -0.55(-7.20%)
May 10, 2022 9.570 9.870 7.460 7.640 2,658,148 -1.73(-18.46%)
May 09, 2022 10.60 10.60 9.220 9.370 1,883,891 -1.65(-14.97%)
May 06, 2022 11.69 11.72 10.57 11.02 949,522 -0.87(-7.32%)
May 05, 2022 12.37 13.03 11.57 11.89 872,263 -0.74(-5.86%)
May 04, 2022 12.00 12.65 11.25 12.63 931,660 +0.55(+4.55%)
May 03, 2022 11.21 12.10 10.92 12.08 611,042 +0.83(+7.38%)
May 02, 2022 11.03 11.73 10.60 11.25 952,125 -0.12(-1.06%)
Apr 29, 2022 11.67 12.34 11.31 11.37 632,177 -0.44(-3.73%)
Apr 28, 2022 11.57 11.97 11.00 11.81 617,828 +0.44(+3.87%)
Apr 27, 2022 11.01 11.82 11.00 11.37 760,439 +0.27(+2.43%)
Apr 26, 2022 11.73 11.99 10.93 11.10 715,165 -0.70(-5.93%)
Apr 25, 2022 10.50 11.82 10.30 11.80 938,553 +0.90(+8.26%)
Apr 22, 2022 11.70 11.93 10.77 10.90 867,177 -0.80(-6.84%)
Apr 21, 2022 12.66 12.77 11.44 11.70 1,437,802 -0.80(-6.40%)
Apr 20, 2022 12.91 13.59 12.10 12.50 1,411,099 -0.39(-3.03%)
Apr 19, 2022 11.56 13.08 11.56 12.89 1,900,986 +1.31(+11.31%)
Apr 18, 2022 10.75 11.89 10.60 11.58 1,377,504 +0.77(+7.12%)
Apr 14, 2022 10.71 11.00 10.56 10.81 652,850 +0.12(+1.12%)
Apr 13, 2022 9.580 10.77 9.450 10.69 713,480 +1.11(+11.59%)
Apr 12, 2022 9.710 10.37 9.450 9.580 952,533 +0.04(+0.42%)
Apr 11, 2022 9.550 9.650 9.181 9.540 411,975 -0.13(-1.34%)
Apr 08, 2022 9.590 9.911 9.350 9.670 568,382 +0.06(+0.62%)
Apr 07, 2022 10.10 10.26 9.250 9.610 582,744 -0.38(-3.80%)
Apr 06, 2022 10.45 10.46 9.500 9.990 823,487 -0.58(-5.49%)
Apr 05, 2022 10.91 10.95 10.27 10.57 755,575 -0.33(-3.03%)
Apr 04, 2022 10.06 11.00 10.06 10.90 715,326 +0.88(+8.78%)
Apr 01, 2022 9.700 10.18 9.700 10.02 617,934 +0.41(+4.27%)
Mar 31, 2022 10.64 10.64 9.600 9.610 806,088 -1.09(-10.19%)
Mar 30, 2022 10.71 10.99 10.24 10.70 1,098,259 -0.01(-0.09%)
Mar 29, 2022 9.900 10.72 9.880 10.71 931,960 +0.96(+9.85%)
Mar 28, 2022 9.270 9.930 9.270 9.750 583,934 +0.50(+5.41%)
Mar 25, 2022 9.080 9.600 9.020 9.250 542,820 +0.13(+1.43%)
Mar 24, 2022 8.980 9.420 8.950 9.120 604,269 +0.19(+2.13%)
Mar 23, 2022 9.270 9.320 8.890 8.930 887,469 -0.39(-4.18%)
Mar 22, 2022 9.730 10.10 9.240 9.320 1,447,560 -0.53(-5.38%)
Mar 21, 2022 9.320 10.54 9.278 9.850 1,156,884 +0.58(+6.26%)
Mar 18, 2022 8.800 9.546 8.794 9.270 907,198 +0.37(+4.16%)
Mar 17, 2022 8.180 8.935 8.104 8.900 660,760 +0.71(+8.67%)
Mar 16, 2022 8.030 8.430 7.770 8.190 899,309 +0.33(+4.20%)
Mar 15, 2022 7.320 8.060 6.910 7.860 677,562 +0.52(+7.08%)
Mar 14, 2022 8.700 8.890 7.280 7.340 1,367,596 -1.44(-16.40%)
Mar 11, 2022 8.920 9.450 8.530 8.780 1,381,167 +0.09(+1.04%)
Mar 10, 2022 7.750 8.800 7.650 8.690 1,194,558 +0.84(+10.70%)
Mar 09, 2022 7.470 8.060 7.350 7.850 924,121 +0.60(+8.28%)
Mar 08, 2022 7.040 7.670 6.910 7.250 616,966 +0.26(+3.72%)
Mar 07, 2022 7.100 7.470 6.810 6.990 849,100 -0.09(-1.27%)
Mar 04, 2022 7.280 7.335 6.830 7.080 731,049 -0.37(-4.97%)
Mar 03, 2022 7.600 7.650 7.030 7.450 794,605 -0.08(-1.06%)
Mar 02, 2022 7.240 7.850 7.140 7.530 738,685 +0.29(+4.01%)
Mar 01, 2022 7.500 7.720 7.180 7.240 533,786 -0.29(-3.85%)
Feb 28, 2022 6.790 7.620 6.780 7.530 830,631 +0.59(+8.50%)
Feb 25, 2022 6.720 7.127 6.600 6.940 556,886 +0.26(+3.89%)
Feb 24, 2022 5.640 6.765 5.540 6.680 1,199,904 +0.57(+9.33%)
Feb 23, 2022 6.280 6.470 5.950 6.110 1,048,487 -0.04(-0.65%)
Feb 22, 2022 6.620 6.690 6.100 6.150 1,008,323 -0.56(-8.35%)
Feb 18, 2022 6.710 0 -0.12(-1.76%)
Feb 17, 2022 7.130 7.250 6.750 6.830 637,829 -0.40(-5.53%)
Feb 16, 2022 7.480 7.580 7.160 7.230 703,247 -0.31(-4.11%)
Feb 15, 2022 6.860 7.600 6.760 7.540 852,959 +0.94(+14.24%)
Feb 14, 2022 6.550 6.790 6.260 6.600 981,681 -0.04(-0.60%)
Feb 11, 2022 7.500 7.650 6.500 6.640 1,335,243 -0.92(-12.17%)
Feb 10, 2022 7.500 7.978 7.480 7.560 1,062,145 -0.03(-0.40%)
Feb 09, 2022 7.450 7.885 7.400 7.590 1,014,607 +0.29(+3.97%)
Feb 08, 2022 6.880 7.370 6.870 7.300 678,715 +0.35(+5.04%)
Feb 07, 2022 6.692 7.440 6.692 6.950 608,361 +0.02(+0.29%)
Feb 04, 2022 6.550 7.120 6.480 6.930 861,638 +0.45(+6.94%)
Feb 03, 2022 6.820 6.400 6.480 1,082,685 -0.64(-8.99%)
Feb 02, 2022 7.970 7.970 6.950 7.120 1,156,516 -0.51(-6.68%)
Feb 01, 2022 7.440 7.800 7.110 7.630 1,125,569 +0.42(+5.83%)
Jan 31, 2022 6.700 7.210 1,514,815 +0.67(+10.24%)
Jan 28, 2022 6.680 6.680 6.160 6.540 1,715,514 -0.04(-0.61%)
Jan 27, 2022 7.590 7.760 6.530 6.580 1,733,687 -0.71(-9.74%)
Jan 26, 2022 7.520 8.090 7.150 7.290 1,989,836 +0.16(+2.24%)
Jan 25, 2022 7.290 7.460 6.860 7.130 1,271,508 -0.18(-2.46%)
Jan 24, 2022 7.400 7.426 6.530 7.310 2,364,918 -0.15(-2.01%)
Jan 21, 2022 8.300 8.300 6.690 7.460 3,534,315 -0.76(-9.25%)
Jan 20, 2022 8.680 9.380 8.200 8.220 2,323,070 -0.47(-5.41%)
Jan 19, 2022 9.650 9.750 8.645 8.690 2,156,322 -0.96(-9.95%)
Jan 18, 2022 10.13 10.39 9.600 9.650 1,394,896 -0.78(-7.48%)
Jan 14, 2022 10.43 0 -0.24(-2.25%)
Jan 13, 2022 12.18 12.67 10.57 10.67 1,654,938 -1.59(-12.97%)
Jan 12, 2022 12.75 13.03 12.17 12.26 802,129 -0.44(-3.46%)
Jan 11, 2022 12.32 13.14 11.77 12.70 851,788 +0.40(+3.25%)
Jan 10, 2022 13.00 13.07 11.25 12.30 1,955,551 -0.83(-6.32%)
Jan 07, 2022 14.18 14.49 12.98 13.13 1,082,312 -1.23(-8.57%)
Jan 06, 2022 14.45 14.74 13.82 14.36 954,568 -0.01(-0.07%)
Jan 05, 2022 15.60 15.69 14.26 14.37 1,106,322 -1.40(-8.88%)
Jan 04, 2022 16.26 16.79 15.61 15.77 660,048 -0.50(-3.07%)
Jan 03, 2022 15.30 16.43 14.62 16.27 592,611 +1.39(+9.34%)
Dec 31, 2021 14.75 15.34 14.55 14.88 374,631 +0.15(+1.02%)
Dec 30, 2021 14.86 15.25 14.41 14.73 635,693 +0.00(+0.00%)
Dec 29, 2021 15.01 15.30 14.15 14.73 1,418,732 -0.21(-1.41%)
Dec 28, 2021 16.66 16.84 14.82 14.94 1,773,393 -1.88(-11.18%)
Dec 27, 2021 16.67 17.59 15.93 16.82 1,137,129 +0.15(+0.90%)
Dec 23, 2021 16.70 17.04 16.55 16.67 407,912 -0.02(-0.12%)
Dec 22, 2021 17.50 17.73 16.41 16.69 879,130 -0.77(-4.41%)
Dec 21, 2021 17.10 17.88 17.00 17.46 1,251,190 +0.65(+3.87%)
Dec 20, 2021 16.81 17.86 16.36 16.81 1,645,655 -0.98(-5.51%)
Dec 17, 2021 17.25 18.81 16.55 17.79 8,133,025 +0.18(+1.02%)
Dec 16, 2021 19.38 20.30 17.15 17.61 2,643,540 -1.15(-6.13%)
Dec 15, 2021 18.23 18.90 16.80 18.76 2,346,266 +0.29(+1.57%)
Dec 14, 2021 18.35 18.71 17.64 18.47 1,048,504 -0.29(-1.55%)
Dec 13, 2021 19.66 20.00 18.50 18.76 1,779,409 -0.80(-4.09%)
Dec 10, 2021 17.25 19.81 17.25 19.56 2,085,548 +2.23(+12.87%)
Dec 09, 2021 18.47 19.74 17.08 17.33 1,747,314 -1.27(-6.83%)
Dec 08, 2021 16.50 18.82 16.37 18.60 2,590,083 +2.15(+13.07%)
Dec 07, 2021 15.85 17.40 15.49 16.45 2,538,283 +0.92(+5.92%)
Dec 06, 2021 13.66 15.71 13.40 15.53 2,066,242 +1.82(+13.27%)
Dec 03, 2021 13.65 14.02 13.15 13.71 574,100 -0.09(-0.65%)
Dec 02, 2021 13.49 14.14 12.92 13.80 619,851 +0.30(+2.22%)
Dec 01, 2021 14.15 14.85 13.50 13.50 754,029 -0.43(-3.09%)
Nov 30, 2021 14.88 15.50 13.76 13.93 1,286,973 -1.05(-7.01%)
Nov 29, 2021 14.00 15.14 13.75 14.98 935,841 +0.89(+6.32%)
Nov 26, 2021 12.70 14.24 12.61 14.09 503,874 +0.47(+3.45%)
Nov 24, 2021 12.77 13.78 12.42 13.62 655,039 +0.56(+4.29%)
Nov 23, 2021 12.84 13.65 12.78 13.06 986,525 -0.47(-3.47%)
Nov 22, 2021 14.75 14.88 13.35 13.53 927,010 -1.13(-7.71%)
Nov 19, 2021 14.97 15.16 14.31 14.66 866,323 -0.20(-1.35%)
Nov 18, 2021 14.75 15.16 14.75 14.86 879,484 +0.23(+1.57%)
Nov 17, 2021 13.93 14.85 13.73 14.63 843,177 +0.62(+4.43%)
Nov 16, 2021 13.70 14.90 13.47 14.01 1,521,063 +0.54(+4.01%)
Nov 15, 2021 13.14 13.81 12.94 13.47 671,624 +0.33(+2.51%)
Nov 12, 2021 13.47 14.25 12.75 13.14 1,054,264 -0.38(-2.81%)
Nov 11, 2021 12.89 13.80 12.43 13.52 594,616 +0.82(+6.46%)
Nov 10, 2021 12.87 12.70 689,094 -0.21(-1.63%)
Nov 09, 2021 12.74 13.46 12.51 12.91 702,163 +0.29(+2.30%)
Nov 08, 2021 12.70 13.19 12.30 12.62 504,883 +0.07(+0.56%)
Nov 05, 2021 13.00 13.34 12.11 12.55 649,974 -0.20(-1.57%)
Nov 04, 2021 11.50 12.85 11.40 12.75 1,451,409 +1.31(+11.45%)
Nov 03, 2021 11.70 11.93 11.15 11.44 398,398 -0.26(-2.22%)
Nov 02, 2021 10.83 11.88 10.54 11.70 572,633 +0.92(+8.53%)
Nov 01, 2021 10.74 10.94 10.00 10.78 580,996 +0.11(+1.03%)
Oct 29, 2021 11.32 10.62 10.67 573,610 -0.82(-7.14%)
Oct 28, 2021 10.83 11.49 704,086 +0.75(+6.98%)
Oct 27, 2021 10.14 10.97 10.03 10.74 606,043 +0.64(+6.34%)
Oct 26, 2021 10.00 10.10 430,108 +0.18(+1.81%)
Oct 25, 2021 9.500 9.920 9.920 341,243 +0.42(+4.42%)
Oct 22, 2021 9.200 9.500 8.900 9.500 249,630 +0.30(+3.26%)
Oct 21, 2021 9.270 9.400 9.000 9.200 309,222 +0.09(+0.99%)
Oct 20, 2021 8.900 9.180 8.710 9.110 311,879 +0.18(+2.02%)
Oct 19, 2021 9.200 9.200 8.850 8.930 235,529 -0.16(-1.76%)
Oct 18, 2021 9.040 9.250 8.760 9.090 277,462 +0.13(+1.45%)
Oct 15, 2021 9.310 9.386 8.890 8.960 298,310 -0.36(-3.86%)
Oct 14, 2021 9.450 10.09 9.110 9.320 477,799 -0.05(-0.53%)
Oct 13, 2021 9.310 9.800 9.200 9.370 452,070 +0.06(+0.64%)
Oct 12, 2021 9.000 9.450 8.810 9.310 265,075 +0.17(+1.86%)
Oct 11, 2021 9.420 9.500 9.070 9.140 297,338 -0.26(-2.77%)
Oct 08, 2021 9.210 9.880 9.020 9.400 428,460 +0.23(+2.51%)
Oct 07, 2021 8.700 9.300 8.440 9.170 503,480 +0.50(+5.77%)
Oct 06, 2021 8.640 8.890 8.410 8.670 453,828 -0.22(-2.47%)
Oct 05, 2021 9.010 9.495 8.330 8.890 1,032,175 -0.32(-3.47%)
Oct 04, 2021 9.760 9.802 9.060 9.210 509,363 -0.71(-7.16%)
Oct 01, 2021 9.840 10.53 9.160 9.920 535,179 +0.46(+4.86%)
Sep 30, 2021 10.14 10.20 9.060 9.460 759,883 -0.55(-5.49%)
Sep 29, 2021 10.61 10.96 9.760 10.01 757,948 -0.80(-7.40%)
Sep 28, 2021 11.60 11.88 10.70 10.81 792,780 -1.09(-9.16%)
Sep 27, 2021 12.21 12.49 11.65 11.90 504,092 -0.31(-2.54%)
Sep 24, 2021 12.74 12.85 12.14 12.21 281,692 -0.58(-4.53%)
Sep 23, 2021 12.70 12.95 11.50 12.79 659,176 +0.10(+0.79%)
Sep 22, 2021 13.66 13.79 12.40 12.69 680,262 -0.71(-5.30%)
Sep 21, 2021 12.09 13.97 12.07 13.40 1,271,993 +1.60(+13.56%)
Sep 20, 2021 10.85 12.38 10.30 11.80 809,875 +0.12(+1.03%)
Sep 17, 2021 11.90 12.50 10.86 11.68 861,559 -0.29(-2.42%)
Sep 16, 2021 10.55 12.89 10.55 11.97 1,954,022 +1.84(+18.16%)
Sep 15, 2021 9.900 10.39 9.570 10.13 365,170 +0.35(+3.58%)
Sep 14, 2021 10.00 10.14 9.675 9.780 230,477 -0.09(-0.91%)
Sep 13, 2021 10.28 10.31 9.630 9.870 462,516 -0.41(-3.99%)
Sep 10, 2021 10.57 10.89 9.950 10.28 276,655 +0.09(+0.88%)
Sep 09, 2021 9.900 10.61 9.900 10.19 222,150 +0.42(+4.30%)
Sep 08, 2021 9.750 9.900 9.400 9.770 198,350 -0.04(-0.41%)
Sep 07, 2021 10.75 10.75 9.610 9.810 339,388 -0.24(-2.39%)
Sep 03, 2021 9.500 10.32 9.450 10.05 393,711 +0.41(+4.25%)
Sep 02, 2021 10.50 10.55 9.500 9.640 606,785 -0.88(-8.37%)
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.