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 )

3.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2023 6.710 6.930 6.640 6.720 479,809 +0.00(+0.00%)
Jul 28, 2023 6.780 6.830 6.460 6.720 614,212 +0.16(+2.44%)
Jul 27, 2023 7.290 7.300 6.510 6.560 756,692 -0.61(-8.51%)
Jul 26, 2023 7.190 7.400 6.980 7.170 454,524 -0.06(-0.83%)
Jul 25, 2023 7.100 7.340 7.080 7.230 412,867 +0.14(+1.97%)
Jul 24, 2023 7.220 7.310 7.010 7.090 564,315 -0.17(-2.34%)
Jul 21, 2023 7.400 7.590 6.980 7.260 791,347 -0.14(-1.89%)
Jul 20, 2023 7.790 7.890 7.210 7.400 777,111 -0.53(-6.68%)
Jul 19, 2023 8.170 8.400 7.570 7.930 1,067,051 -0.24(-2.94%)
Jul 18, 2023 8.700 9.050 8.139 8.170 1,324,871 -0.48(-5.55%)
Jul 17, 2023 7.730 8.670 7.700 8.650 914,200 +0.76(+9.63%)
Jul 14, 2023 7.800 7.960 7.540 7.890 1,016,693 +0.05(+0.64%)
Jul 13, 2023 7.500 7.890 7.460 7.840 947,238 +0.41(+5.52%)
Jul 12, 2023 7.500 7.640 7.190 7.430 1,036,465 +0.06(+0.81%)
Jul 11, 2023 6.990 7.390 6.950 7.370 507,160 +0.41(+5.89%)
Jul 10, 2023 6.690 6.990 6.560 6.960 537,524 +0.29(+4.35%)
Jul 07, 2023 6.680 6.980 6.645 6.670 484,960 -0.01(-0.15%)
Jul 06, 2023 6.800 6.800 6.530 6.680 607,519 -0.21(-3.05%)
Jul 05, 2023 6.900 6.955 6.710 6.890 393,567 -0.02(-0.29%)
Jul 03, 2023 6.860 7.100 6.760 6.910 343,283 -0.06(-0.86%)
Jun 30, 2023 7.120 7.290 6.950 6.970 595,281 -0.02(-0.29%)
Jun 29, 2023 7.340 7.490 6.940 6.990 656,406 -0.35(-4.77%)
Jun 28, 2023 6.940 7.350 6.830 7.340 510,471 +0.30(+4.26%)
Jun 27, 2023 6.810 7.090 6.640 7.040 437,250 +0.30(+4.45%)
Jun 26, 2023 6.750 7.050 6.650 6.740 468,751 -0.01(-0.15%)
Jun 23, 2023 6.830 6.845 6.500 6.750 1,735,245 -0.18(-2.60%)
Jun 22, 2023 7.160 7.250 6.860 6.930 922,611 -0.28(-3.88%)
Jun 21, 2023 7.730 7.825 7.200 7.210 942,250 -0.73(-9.19%)
Jun 20, 2023 7.730 8.010 7.600 7.940 670,094 +0.23(+2.98%)
Jun 16, 2023 8.050 8.150 7.370 7.710 1,244,111 -0.20(-2.53%)
Jun 15, 2023 7.410 7.950 7.380 7.910 856,333 +0.35(+4.63%)
Jun 14, 2023 7.760 7.910 7.460 7.560 810,623 -0.20(-2.58%)
Jun 13, 2023 8.050 8.250 7.660 7.760 722,689 -0.19(-2.33%)
Jun 12, 2023 8.000 8.050 7.390 7.945 1,155,979 +0.00(+0.06%)
Jun 09, 2023 8.950 9.098 7.600 7.940 1,354,036 -0.86(-9.77%)
Jun 08, 2023 8.570 8.995 8.330 8.800 842,087 +0.19(+2.21%)
Jun 07, 2023 8.740 9.180 8.600 8.610 1,335,618 +0.06(+0.70%)
Jun 06, 2023 8.100 8.570 7.850 8.550 1,205,894 +0.51(+6.34%)
Jun 05, 2023 7.730 8.455 7.670 8.040 1,168,190 +0.37(+4.82%)
Jun 02, 2023 7.450 7.720 7.170 7.670 929,118 +0.29(+3.93%)
Jun 01, 2023 7.410 7.460 7.060 7.380 1,138,982 -0.03(-0.40%)
May 31, 2023 7.410 7.510 6.950 7.410 3,827,545 -0.14(-1.85%)
May 30, 2023 6.570 8.150 6.570 7.550 4,365,057 +1.31(+20.99%)
May 26, 2023 5.600 6.350 5.500 6.240 1,481,658 +0.74(+13.45%)
May 25, 2023 5.950 6.700 5.300 5.500 3,736,439 +0.31(+5.97%)
May 24, 2023 5.320 5.340 5.010 5.190 511,056 -0.22(-4.07%)
May 23, 2023 5.300 5.810 5.300 5.410 632,403 +0.11(+2.08%)
May 22, 2023 5.130 5.360 5.010 5.300 669,807 +0.20(+3.92%)
May 19, 2023 5.580 5.690 4.940 5.100 994,562 -0.39(-7.10%)
May 18, 2023 5.210 5.650 5.200 5.490 699,415 +0.29(+5.58%)
May 17, 2023 4.940 5.350 4.790 5.200 746,222 +0.37(+7.66%)
May 16, 2023 4.550 5.090 4.550 4.830 905,730 +0.23(+5.00%)
May 15, 2023 4.000 4.900 3.990 4.600 1,009,564 +0.65(+16.46%)
May 12, 2023 4.300 4.300 3.880 3.950 966,239 -0.35(-8.25%)
May 11, 2023 4.750 4.750 4.150 4.305 812,961 -0.52(-10.68%)
May 10, 2023 4.760 4.840 4.650 4.820 588,121 +0.22(+4.78%)
May 09, 2023 4.650 4.730 4.480 4.600 337,667 -0.10(-2.13%)
May 08, 2023 4.700 4.775 4.600 4.700 359,424 +0.04(+0.86%)
May 05, 2023 4.510 4.680 4.460 4.660 557,354 +0.21(+4.72%)
May 04, 2023 4.420 4.510 4.350 4.450 303,450 +0.05(+1.14%)
May 03, 2023 4.290 4.490 4.250 4.400 366,364 +0.12(+2.80%)
May 02, 2023 4.350 4.435 4.220 4.280 456,515 -0.04(-0.93%)
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.