Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightwave Logic Inc (NQ: LWLG )

4.060 +0.150 (+3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 18, 2024 3.980 4.230 3.855 4.060 1,905,883 +0.15(+3.84%)
Oct 17, 2024 3.490 3.920 3.420 3.910 3,077,074 +0.57(+17.07%)
Oct 16, 2024 3.010 3.345 2.956 3.340 1,301,250 +0.38(+12.84%)
Oct 15, 2024 2.910 3.020 2.825 2.960 322,897 +0.05(+1.72%)
Oct 14, 2024 2.980 2.990 2.880 2.910 228,994 -0.05(-1.69%)
Oct 11, 2024 2.900 2.975 2.840 2.960 377,086 +0.04(+1.37%)
Oct 10, 2024 2.660 3.140 2.650 2.920 1,780,662 +0.22(+8.15%)
Oct 09, 2024 2.770 2.790 2.680 2.700 360,701 -0.06(-2.17%)
Oct 08, 2024 2.760 2.795 2.710 2.760 326,268 +0.01(+0.36%)
Oct 07, 2024 2.800 2.800 2.700 2.750 274,515 -0.05(-1.79%)
Oct 04, 2024 2.760 2.840 2.734 2.800 266,208 +0.11(+4.09%)
Oct 03, 2024 2.760 2.790 2.650 2.690 324,592 -0.11(-3.93%)
Oct 02, 2024 2.600 2.805 2.600 2.800 415,999 +0.13(+4.87%)
Oct 01, 2024 2.770 2.770 2.575 2.670 689,738 -0.09(-3.26%)
Sep 30, 2024 2.950 2.985 2.710 2.760 757,408 -0.19(-6.44%)
Sep 27, 2024 2.930 2.970 2.890 2.950 424,964 +0.09(+3.15%)
Sep 26, 2024 2.960 2.975 2.800 2.860 510,836 -0.06(-2.05%)
Sep 25, 2024 3.020 3.060 2.870 2.920 516,220 -0.10(-3.31%)
Sep 24, 2024 2.910 3.100 2.890 3.020 852,828 +0.18(+6.34%)
Sep 23, 2024 2.800 2.900 2.714 2.840 739,688 +0.07(+2.53%)
Sep 20, 2024 2.800 2.820 2.730 2.770 1,030,100 -0.03(-1.07%)
Sep 19, 2024 2.860 2.860 2.720 2.800 418,185 +0.08(+2.94%)
Sep 18, 2024 2.670 2.915 2.670 2.720 596,106 +0.02(+0.74%)
Sep 17, 2024 2.600 2.755 2.600 2.700 531,865 +0.15(+5.88%)
Sep 16, 2024 2.660 2.679 2.520 2.550 572,123 -0.12(-4.49%)
Sep 13, 2024 2.710 2.780 2.650 2.670 610,453 +0.03(+1.14%)
Sep 12, 2024 2.630 2.670 2.580 2.640 540,519 +0.03(+1.15%)
Sep 11, 2024 2.560 2.670 2.510 2.610 605,373 +0.05(+1.95%)
Sep 10, 2024 2.550 2.640 2.540 2.560 675,004 +0.01(+0.39%)
Sep 09, 2024 2.600 2.615 2.520 2.550 524,330 -0.05(-1.92%)
Sep 06, 2024 2.660 2.700 2.555 2.600 434,157 -0.06(-2.26%)
Sep 05, 2024 2.700 2.790 2.635 2.660 318,190 -0.02(-0.75%)
Sep 04, 2024 2.680 2.750 2.620 2.680 373,086 -0.03(-1.11%)
Sep 03, 2024 2.980 2.980 2.680 2.710 430,178 -0.24(-8.14%)
Aug 30, 2024 2.950 3.030 2.880 2.950 551,085 +0.03(+1.03%)
Aug 29, 2024 2.870 3.060 2.850 2.920 478,822 +0.07(+2.46%)
Aug 28, 2024 2.860 2.895 2.780 2.850 399,639 -0.02(-0.70%)
Aug 27, 2024 2.890 2.940 2.800 2.870 452,831 -0.04(-1.37%)
Aug 26, 2024 2.920 2.970 2.825 2.910 669,836 +0.02(+0.69%)
Aug 23, 2024 2.690 2.920 2.690 2.890 474,524 +0.21(+7.84%)
Aug 22, 2024 2.700 2.790 2.670 2.680 376,261 -0.06(-2.19%)
Aug 21, 2024 2.570 2.740 2.520 2.740 555,626 +0.17(+6.61%)
Aug 20, 2024 2.650 2.695 2.520 2.570 526,268 -0.08(-3.02%)
Aug 19, 2024 2.770 2.780 2.580 2.650 592,000 -0.12(-4.33%)
Aug 16, 2024 2.800 2.890 2.750 2.770 569,465 -0.02(-0.72%)
Aug 15, 2024 2.800 2.895 2.700 2.790 494,871 +0.13(+4.89%)
Aug 14, 2024 2.800 2.855 2.625 2.660 439,300 -0.11(-3.97%)
Aug 13, 2024 2.580 2.810 2.535 2.770 679,530 +0.24(+9.49%)
Aug 12, 2024 2.850 2.850 2.500 2.530 1,337,564 -0.25(-8.99%)
Aug 09, 2024 2.740 2.880 2.700 2.780 526,143 +0.04(+1.46%)
Aug 08, 2024 2.830 2.830 2.710 2.740 664,531 -0.01(-0.36%)
Aug 07, 2024 2.830 2.915 2.690 2.750 588,127 -0.07(-2.48%)
Aug 06, 2024 2.910 2.940 2.745 2.820 747,840 +0.00(+0.00%)
Aug 05, 2024 2.660 2.920 2.561 2.820 861,438 -0.07(-2.42%)
Aug 02, 2024 3.070 3.100 2.860 2.890 1,019,836 -0.27(-8.54%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.