Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Lightwave Logic Inc (NQ: LWLG )

3.900 +0.080 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2023 4.530 4.620 4.385 4.530 407,668 +0.01(+0.22%)
Oct 30, 2023 4.820 4.960 4.490 4.520 664,504 -0.26(-5.44%)
Oct 27, 2023 4.730 4.880 4.680 4.780 448,410 +0.12(+2.58%)
Oct 26, 2023 4.700 4.930 4.600 4.660 549,391 -0.06(-1.27%)
Oct 25, 2023 4.760 4.810 4.680 4.720 371,305 -0.08(-1.67%)
Oct 24, 2023 4.680 4.820 4.590 4.800 519,717 +0.29(+6.43%)
Oct 23, 2023 4.300 4.580 4.220 4.510 543,128 +0.17(+3.92%)
Oct 20, 2023 4.630 4.630 4.320 4.340 885,038 -0.27(-5.86%)
Oct 19, 2023 4.600 4.720 4.530 4.610 457,460 +0.00(+0.00%)
Oct 18, 2023 4.790 4.790 4.600 4.610 448,197 -0.25(-5.14%)
Oct 17, 2023 4.710 4.915 4.645 4.860 470,723 +0.09(+1.89%)
Oct 16, 2023 4.560 4.800 4.580 4.770 412,308 +0.21(+4.61%)
Oct 13, 2023 4.790 4.790 4.510 4.560 526,996 -0.24(-5.00%)
Oct 12, 2023 4.930 4.980 4.720 4.800 456,885 -0.13(-2.64%)
Oct 11, 2023 5.160 5.240 4.830 4.930 461,220 -0.17(-3.33%)
Oct 10, 2023 4.920 5.217 4.840 5.100 540,411 +0.23(+4.72%)
Oct 09, 2023 4.850 4.960 4.720 4.870 603,148 -0.05(-1.02%)
Oct 06, 2023 4.470 5.000 4.470 4.920 612,100 +0.39(+8.61%)
Oct 05, 2023 4.440 4.550 4.340 4.530 492,437 +0.19(+4.38%)
Oct 04, 2023 4.200 4.370 4.170 4.340 777,633 +0.16(+3.83%)
Oct 03, 2023 4.220 4.430 4.110 4.180 982,754 -0.05(-1.18%)
Oct 02, 2023 4.470 4.490 4.210 4.230 747,385 -0.24(-5.37%)
Sep 29, 2023 4.500 4.655 4.370 4.470 753,398 +0.02(+0.45%)
Sep 28, 2023 4.730 4.770 4.410 4.450 943,298 -0.33(-6.90%)
Sep 27, 2023 4.840 4.900 4.600 4.780 544,131 -0.01(-0.21%)
Sep 26, 2023 4.860 4.950 4.750 4.790 581,984 -0.10(-2.04%)
Sep 25, 2023 4.770 4.890 4.835 4.890 699,324 +0.12(+2.52%)
Sep 22, 2023 4.830 4.950 4.740 4.770 599,941 -0.04(-0.83%)
Sep 21, 2023 5.010 5.040 4.795 4.810 648,643 -0.25(-4.94%)
Sep 20, 2023 5.100 5.400 5.050 5.060 592,411 +0.02(+0.40%)
Sep 19, 2023 5.120 5.140 5.010 5.040 553,500 -0.10(-1.95%)
Sep 18, 2023 5.220 5.260 5.065 5.140 458,850 -0.09(-1.72%)
Sep 15, 2023 5.460 5.460 5.120 5.230 929,698 -0.22(-4.04%)
Sep 14, 2023 5.600 5.688 5.430 5.450 551,513 -0.07(-1.27%)
Sep 13, 2023 5.390 5.640 5.350 5.520 575,638 +0.12(+2.22%)
Sep 12, 2023 5.470 5.600 5.365 5.400 357,081 -0.11(-2.00%)
Sep 11, 2023 5.620 5.700 5.475 5.510 450,221 -0.12(-2.13%)
Sep 08, 2023 5.880 5.960 5.630 5.630 462,569 -0.23(-3.92%)
Sep 07, 2023 5.790 5.940 5.530 5.860 610,427 -0.03(-0.51%)
Sep 06, 2023 6.050 6.100 5.860 5.890 429,177 -0.18(-2.97%)
Sep 05, 2023 6.000 6.150 5.920 6.070 516,318 +0.05(+0.83%)
Sep 01, 2023 6.330 6.600 5.980 6.020 749,320 -0.29(-4.60%)
Aug 31, 2023 6.570 6.790 6.250 6.310 887,260 -0.23(-3.52%)
Aug 30, 2023 6.640 6.740 6.500 6.540 466,385 -0.01(-0.15%)
Aug 29, 2023 6.750 6.830 6.520 6.550 297,113 -0.20(-2.96%)
Aug 28, 2023 6.730 6.820 6.620 6.750 283,440 +0.07(+1.05%)
Aug 25, 2023 6.390 6.692 6.360 6.680 545,844 +0.30(+4.70%)
Aug 24, 2023 7.020 7.020 6.380 6.380 633,428 -0.56(-8.07%)
Aug 23, 2023 6.660 6.990 6.610 6.940 392,647 +0.30(+4.52%)
Aug 22, 2023 7.040 7.050 6.550 6.640 327,467 -0.21(-3.07%)
Aug 21, 2023 6.800 6.910 6.590 6.850 328,692 +0.09(+1.33%)
Aug 18, 2023 6.230 6.830 6.210 6.760 574,794 +0.37(+5.79%)
Aug 17, 2023 6.540 6.650 6.340 6.390 688,975 -0.13(-1.99%)
Aug 16, 2023 6.560 6.600 6.310 6.520 580,602 -0.09(-1.36%)
Aug 15, 2023 6.880 7.050 6.610 6.610 396,229 -0.28(-4.06%)
Aug 14, 2023 6.610 6.920 6.410 6.890 450,716 +0.20(+2.99%)
Aug 11, 2023 6.510 7.015 6.488 6.690 548,991 +0.08(+1.21%)
Aug 10, 2023 6.500 6.675 6.410 6.610 667,930 +0.16(+2.48%)
Aug 09, 2023 6.610 6.610 6.340 6.450 628,049 -0.13(-1.98%)
Aug 08, 2023 6.400 6.660 6.310 6.580 602,382 +0.07(+1.08%)
Aug 07, 2023 6.530 6.570 6.360 6.510 431,200 +0.02(+0.31%)
Aug 04, 2023 6.380 6.760 6.350 6.490 376,187 +0.10(+1.56%)
Aug 03, 2023 6.350 6.500 6.210 6.390 458,353 -0.06(-0.93%)
Aug 02, 2023 6.550 6.550 6.270 6.450 528,909 -0.23(-3.44%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.