Lightwave Logic, Inc. (LWLG)
NASDAQ: LWLG · Real-Time Price · USD
3.720
+0.140 (3.91%)
At close: Sep 29, 2025, 4:00 PM EDT
3.750
+0.030 (0.81%)
After-hours: Sep 29, 2025, 7:37 PM EDT
Lightwave Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.67 | 3.77 | 3.57 | 3.72 | 3.72 | 3.91% | 1,170,447 |
| Sep 26, 2025 | 4.06 | 4.06 | 3.46 | 3.58 | 3.58 | -8.91% | 1,866,323 |
| Sep 25, 2025 | 3.99 | 4.05 | 3.77 | 3.93 | 3.93 | -6.21% | 3,553,579 |
| Sep 24, 2025 | 4.58 | 4.69 | 4.09 | 4.19 | 4.19 | -10.66% | 2,283,910 |
| Sep 23, 2025 | 4.55 | 4.80 | 4.41 | 4.69 | 4.69 | 3.08% | 2,748,483 |
| Sep 22, 2025 | 4.06 | 4.64 | 4.06 | 4.55 | 4.55 | 8.59% | 2,697,905 |
| Sep 19, 2025 | 3.77 | 4.45 | 3.75 | 4.19 | 4.19 | 13.55% | 5,836,014 |
| Sep 18, 2025 | 3.03 | 3.85 | 3.03 | 3.69 | 3.69 | 22.59% | 3,926,879 |
| Sep 17, 2025 | 3.06 | 3.12 | 2.84 | 3.01 | 3.01 | -4.44% | 1,772,031 |
| Sep 16, 2025 | 3.14 | 3.20 | 3.09 | 3.15 | 3.15 | 0.32% | 443,491 |
| Sep 15, 2025 | 3.26 | 3.42 | 3.08 | 3.14 | 3.14 | -2.48% | 915,299 |
| Sep 12, 2025 | 3.07 | 3.26 | 2.98 | 3.22 | 3.22 | 4.89% | 1,231,684 |
| Sep 11, 2025 | 3.02 | 3.13 | 3.01 | 3.07 | 3.07 | 0.99% | 976,557 |
| Sep 10, 2025 | 3.09 | 3.30 | 2.89 | 3.04 | 3.04 | -1.62% | 1,967,149 |
| Sep 9, 2025 | 3.12 | 3.32 | 3.08 | 3.09 | 3.09 | 0.32% | 1,170,413 |
| Sep 8, 2025 | 3.25 | 3.33 | 3.04 | 3.08 | 3.08 | -5.81% | 1,190,364 |
| Sep 5, 2025 | 3.13 | 3.50 | 3.13 | 3.27 | 3.27 | 8.28% | 2,187,252 |
| Sep 4, 2025 | 3.12 | 3.22 | 2.98 | 3.02 | 3.02 | -3.51% | 1,264,830 |
| Sep 3, 2025 | 3.61 | 3.61 | 2.96 | 3.13 | 3.13 | -12.08% | 2,766,033 |
| Sep 2, 2025 | 3.29 | 3.56 | 3.12 | 3.56 | 3.56 | 5.95% | 1,789,104 |
| Aug 29, 2025 | 3.70 | 3.79 | 3.26 | 3.36 | 3.36 | -9.43% | 2,641,886 |
| Aug 28, 2025 | 3.59 | 3.82 | 3.35 | 3.71 | 3.71 | 3.06% | 3,785,860 |
| Aug 27, 2025 | 3.34 | 3.78 | 3.17 | 3.60 | 3.60 | 12.15% | 5,594,670 |
| Aug 26, 2025 | 2.50 | 3.57 | 2.47 | 3.21 | 3.21 | 27.89% | 17,046,195 |
| Aug 25, 2025 | 2.38 | 2.53 | 2.35 | 2.51 | 2.51 | 5.02% | 1,113,843 |
| Aug 22, 2025 | 2.22 | 2.43 | 2.15 | 2.39 | 2.39 | 8.14% | 1,336,105 |
| Aug 21, 2025 | 2.07 | 2.21 | 2.03 | 2.21 | 2.21 | 6.76% | 1,097,581 |
| Aug 20, 2025 | 2.04 | 2.11 | 1.99 | 2.07 | 2.07 | 0.98% | 601,526 |
| Aug 19, 2025 | 2.20 | 2.21 | 2.02 | 2.05 | 2.05 | -6.82% | 860,718 |
| Aug 18, 2025 | 2.18 | 2.32 | 2.16 | 2.20 | 2.20 | 2.33% | 667,564 |
| Aug 15, 2025 | 2.05 | 2.18 | 2.05 | 2.15 | 2.15 | 3.37% | 598,003 |
| Aug 14, 2025 | 2.12 | 2.12 | 1.99 | 2.08 | 2.08 | -3.70% | 1,164,629 |
| Aug 13, 2025 | 2.23 | 2.24 | 2.14 | 2.16 | 2.16 | -2.70% | 690,232 |
| Aug 12, 2025 | 2.17 | 2.26 | 2.08 | 2.22 | 2.22 | 2.30% | 1,233,282 |
| Aug 11, 2025 | 2.10 | 2.26 | 2.10 | 2.17 | 2.17 | 4.83% | 1,209,790 |
| Aug 8, 2025 | 2.05 | 2.13 | 2.04 | 2.07 | 2.07 | 0.98% | 693,843 |
| Aug 7, 2025 | 2.06 | 2.12 | 2.04 | 2.05 | 2.05 | 0.49% | 754,247 |
| Aug 6, 2025 | 2.06 | 2.12 | 2.04 | 2.04 | 2.04 | -0.49% | 649,924 |
| Aug 5, 2025 | 2.10 | 2.14 | 2.02 | 2.05 | 2.05 | -1.44% | 1,198,731 |
| Aug 4, 2025 | 2.10 | 2.20 | 2.06 | 2.08 | 2.08 | - | 903,602 |
| Aug 1, 2025 | 2.19 | 2.20 | 1.92 | 2.08 | 2.08 | -10.73% | 1,975,672 |
| Jul 31, 2025 | 2.31 | 2.47 | 2.30 | 2.33 | 2.33 | 0.43% | 1,293,553 |
| Jul 30, 2025 | 2.40 | 2.48 | 2.28 | 2.32 | 2.32 | -3.33% | 1,133,468 |
| Jul 29, 2025 | 2.64 | 2.74 | 2.37 | 2.40 | 2.40 | -8.75% | 1,756,947 |
| Jul 28, 2025 | 2.66 | 2.79 | 2.48 | 2.63 | 2.63 | -0.38% | 1,869,314 |
| Jul 25, 2025 | 2.68 | 2.71 | 2.45 | 2.64 | 2.64 | -1.49% | 1,841,606 |
| Jul 24, 2025 | 2.56 | 2.76 | 2.46 | 2.68 | 2.68 | 8.06% | 1,921,177 |
| Jul 23, 2025 | 2.54 | 2.85 | 2.37 | 2.48 | 2.48 | -0.80% | 3,875,090 |
| Jul 22, 2025 | 2.06 | 2.73 | 2.00 | 2.50 | 2.50 | 21.36% | 6,751,626 |
| Jul 21, 2025 | 1.82 | 2.15 | 1.81 | 2.06 | 2.06 | 15.08% | 2,551,595 |