Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Lightwave Logic, Inc. - Common Stock (NQ:LWLG)

1.370 +0.120 (+9.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 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 (%)
Jul 11, 2025 1.270 1.390 1.260 1.370 1,498,289 +0.12(+9.60%)
Jul 10, 2025 1.270 1.300 1.220 1.250 914,707 -0.03(-2.34%)
Jul 09, 2025 1.260 1.280 1.240 1.280 751,793 +0.04(+3.23%)
Jul 08, 2025 1.270 1.270 1.220 1.240 691,705 -0.01(-0.80%)
Jul 07, 2025 1.320 1.329 1.240 1.250 640,612 -0.09(-6.72%)
Jul 03, 2025 1.260 1.340 1.255 1.340 644,433 +0.08(+6.35%)
Jul 02, 2025 1.220 1.270 1.220 1.260 617,797 +0.03(+2.44%)
Jul 01, 2025 1.220 1.250 1.190 1.230 956,048 -0.01(-0.81%)
Jun 30, 2025 1.250 1.380 1.240 1.240 1,684,157 +0.03(+2.48%)
Jun 27, 2025 1.310 1.340 1.210 1.210 16,908,764 -0.10(-7.63%)
Jun 26, 2025 1.310 1.370 1.285 1.310 1,123,533 +0.01(+0.77%)
Jun 25, 2025 1.260 1.340 1.240 1.300 1,348,811 +0.04(+3.17%)
Jun 24, 2025 1.290 1.339 1.230 1.260 953,878 -0.04(-3.08%)
Jun 23, 2025 1.220 1.370 1.220 1.300 1,263,573 +0.08(+6.56%)
Jun 20, 2025 1.290 1.300 1.220 1.220 1,131,927 -0.06(-4.69%)
Jun 18, 2025 1.250 1.355 1.215 1.280 899,514 +0.06(+4.92%)
Jun 17, 2025 1.250 1.260 1.210 1.220 610,674 -0.05(-3.94%)
Jun 16, 2025 1.250 1.310 1.250 1.270 624,662 +0.05(+4.10%)
Jun 13, 2025 1.320 1.330 1.200 1.220 888,903 -0.12(-8.96%)
Jun 12, 2025 1.230 1.350 1.200 1.340 1,201,278 +0.10(+8.06%)
Jun 11, 2025 1.310 1.330 1.220 1.240 852,374 -0.06(-4.62%)
Jun 10, 2025 1.180 1.420 1.120 1.300 2,424,517 +0.12(+10.17%)
Jun 09, 2025 1.150 1.210 1.090 1.180 1,020,668 +0.08(+7.27%)
Jun 06, 2025 1.070 1.180 1.070 1.100 953,241 +0.05(+4.76%)
Jun 05, 2025 1.070 1.131 1.040 1.050 842,771 -0.01(-0.94%)
Jun 04, 2025 1.000 1.115 0.9854 1.060 1,158,113 +0.05(+4.95%)
Jun 03, 2025 0.9510 1.030 0.9323 1.010 641,586 +0.06(+6.17%)
Jun 02, 2025 0.9800 0.9975 0.9301 0.9513 752,431 -0.03(-2.93%)
May 30, 2025 0.9600 1.020 0.9151 0.9800 1,254,923 +0.01(+1.02%)
May 29, 2025 1.010 1.035 0.9632 0.9701 1,542,033 -0.04(-3.95%)
May 28, 2025 1.080 1.085 1.000 1.010 702,492 -0.07(-6.48%)
May 27, 2025 1.090 1.090 1.010 1.080 1,515,075 +0.03(+2.86%)
May 23, 2025 1.100 1.105 1.040 1.050 1,026,880 -0.08(-7.08%)
May 22, 2025 1.030 1.130 1.000 1.130 1,089,495 +0.11(+10.78%)
May 21, 2025 1.120 1.160 1.010 1.020 1,174,629 -0.13(-11.30%)
May 20, 2025 1.300 1.300 1.140 1.150 746,891 -0.18(-13.53%)
May 19, 2025 1.370 1.540 1.265 1.330 1,891,168 -0.04(-2.92%)
May 16, 2025 1.250 1.445 1.185 1.370 2,470,927 +0.23(+20.18%)
May 15, 2025 1.000 1.150 0.9900 1.140 1,188,202 +0.14(+14.13%)
May 14, 2025 1.040 1.095 0.9901 0.9989 517,918 -0.04(-3.95%)
May 13, 2025 1.080 1.090 1.010 1.040 437,329 -0.02(-1.89%)
May 12, 2025 1.060 1.100 0.9841 1.060 654,790 +0.05(+4.95%)
May 09, 2025 0.9800 1.050 0.9700 1.010 656,796 +0.03(+3.57%)
May 08, 2025 0.8640 0.9800 0.8450 0.9752 483,956 +0.12(+13.85%)
May 07, 2025 0.8250 0.8696 0.8250 0.8566 449,478 +0.01(+1.65%)
May 06, 2025 0.8700 0.8856 0.8221 0.8427 464,282 -0.03(-3.29%)
May 05, 2025 0.9000 0.9149 0.8650 0.8714 280,937 -0.03(-2.83%)
May 02, 2025 0.8997 0.9200 0.8900 0.8968 468,360 +0.01(+1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.