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 (%)
Feb 28, 2023 5.550 6.040 5.511 5.900 738,965 +0.34(+6.12%)
Feb 27, 2023 5.540 5.720 5.410 5.560 479,358 +0.20(+3.73%)
Feb 24, 2023 5.570 5.650 5.310 5.360 581,416 -0.41(-7.11%)
Feb 23, 2023 5.780 5.860 5.570 5.770 328,281 +0.07(+1.23%)
Feb 22, 2023 5.620 5.810 5.450 5.700 489,774 +0.12(+2.15%)
Feb 21, 2023 5.850 5.905 5.500 5.580 609,973 -0.44(-7.31%)
Feb 17, 2023 6.010 6.070 5.810 6.020 292,373 +0.02(+0.33%)
Feb 16, 2023 6.090 6.280 5.930 6.000 350,046 -0.29(-4.61%)
Feb 15, 2023 6.170 6.320 5.930 6.290 362,083 +0.21(+3.45%)
Feb 14, 2023 5.790 6.240 5.690 6.080 472,088 +0.27(+4.65%)
Feb 13, 2023 5.800 5.980 5.600 5.810 292,731 -0.02(-0.34%)
Feb 10, 2023 5.800 5.960 5.620 5.830 515,457 -0.04(-0.68%)
Feb 09, 2023 6.180 6.360 5.840 5.870 346,381 -0.24(-3.93%)
Feb 08, 2023 6.340 6.370 6.040 6.110 514,192 -0.21(-3.32%)
Feb 07, 2023 6.680 6.825 6.150 6.320 876,040 -0.48(-7.06%)
Feb 06, 2023 7.090 7.130 6.680 6.800 569,249 -0.35(-4.90%)
Feb 03, 2023 6.950 7.450 6.850 7.150 685,376 +0.01(+0.14%)
Feb 02, 2023 6.620 7.445 6.620 7.140 935,242 +0.59(+9.01%)
Feb 01, 2023 6.350 6.640 6.150 6.550 680,696 +0.26(+4.13%)
Jan 31, 2023 6.030 6.410 6.020 6.290 852,579 +0.28(+4.66%)
Jan 30, 2023 6.090 6.310 5.970 6.010 616,143 -0.12(-1.96%)
Jan 27, 2023 5.820 6.280 5.780 6.130 422,438 +0.25(+4.25%)
Jan 26, 2023 6.220 6.350 5.790 5.880 345,023 -0.24(-3.92%)
Jan 25, 2023 6.020 6.130 5.670 6.120 482,044 -0.07(-1.13%)
Jan 24, 2023 6.200 6.410 6.160 6.190 363,922 -0.06(-0.96%)
Jan 23, 2023 5.990 6.265 5.852 6.250 391,792 +0.26(+4.34%)
Jan 20, 2023 5.910 6.080 5.680 5.990 432,744 +0.20(+3.45%)
Jan 19, 2023 5.850 5.940 5.480 5.790 626,894 -0.20(-3.34%)
Jan 18, 2023 6.380 6.600 5.924 5.990 716,643 -0.38(-5.97%)
Jan 17, 2023 6.210 6.480 6.050 6.370 657,608 +0.23(+3.75%)
Jan 13, 2023 5.630 6.200 5.590 6.140 497,329 +0.40(+6.97%)
Jan 12, 2023 5.800 5.910 5.320 5.740 833,060 +0.00(+0.00%)
Jan 11, 2023 5.420 5.895 5.290 5.740 1,053,454 +0.40(+7.49%)
Jan 10, 2023 4.820 5.350 4.660 5.340 884,127 +0.56(+11.72%)
Jan 09, 2023 4.260 4.850 4.260 4.780 649,415 +0.53(+12.47%)
Jan 06, 2023 4.150 4.270 4.030 4.250 726,637 +0.10(+2.41%)
Jan 05, 2023 4.440 4.450 4.120 4.150 587,830 -0.30(-6.74%)
Jan 04, 2023 4.650 4.710 4.260 4.450 993,069 -0.08(-1.77%)
Jan 03, 2023 4.440 4.770 4.350 4.530 946,895 +0.22(+5.10%)
Dec 30, 2022 4.330 4.410 4.105 4.310 1,112,442 -0.03(-0.69%)
Dec 29, 2022 4.370 4.430 4.060 4.340 1,526,400 +0.21(+5.08%)
Dec 28, 2022 4.050 4.430 4.000 4.130 1,408,093 +0.11(+2.74%)
Dec 27, 2022 4.760 4.780 3.910 4.020 2,534,782 -0.72(-15.19%)
Dec 23, 2022 4.830 5.050 4.700 4.740 1,051,436 -0.12(-2.47%)
Dec 22, 2022 5.330 5.330 4.600 4.860 1,644,854 -0.54(-10.00%)
Dec 21, 2022 5.450 5.700 5.350 5.400 738,784 -0.02(-0.37%)
Dec 20, 2022 5.650 5.720 5.280 5.420 919,642 -0.27(-4.75%)
Dec 19, 2022 6.600 6.635 5.670 5.690 1,208,781 -0.82(-12.60%)
Dec 16, 2022 6.550 6.810 6.370 6.510 757,367 -0.21(-3.12%)
Dec 15, 2022 6.950 7.005 6.620 6.720 559,375 -0.35(-4.95%)
Dec 14, 2022 7.050 7.410 6.950 7.070 400,453 -0.07(-0.98%)
Dec 13, 2022 7.610 7.990 7.080 7.140 646,329 +0.02(+0.28%)
Dec 12, 2022 7.320 7.320 6.770 7.120 783,403 -0.39(-5.19%)
Dec 09, 2022 7.380 7.580 7.270 7.510 446,985 +0.12(+1.62%)
Dec 08, 2022 7.350 7.780 7.200 7.390 493,569 +0.14(+1.93%)
Dec 07, 2022 6.830 7.420 6.830 7.250 734,035 +0.34(+4.92%)
Dec 06, 2022 7.180 7.220 6.740 6.910 801,687 -0.29(-4.03%)
Dec 05, 2022 7.450 7.620 7.050 7.200 501,851 -0.26(-3.49%)
Dec 02, 2022 7.290 7.500 7.030 7.460 597,880 +0.06(+0.81%)
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.