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 )

3.820 -0.020 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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.