Lightwave Logic (LWLG) Stock Chart & Stock Price History → Does this make you sick? (From Allegiance Gold) (Ad) Free LWLG Stock Alerts $3.82 -0.08 (-2.05%) (As of 09:34 AM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Lightwave Logic Stock Price Performance5 Day Performance-0.52%1 Month Performance-4.98%3 Month Performance-16.78%6 Month Performance-16.41%Year-To-Date Performance-23.29%1 Year Performance-25.10% Receive LWLG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Lightwave Logic and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Allegiance GoldDoes this make you sick?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit LWLG Stock Chart for Monday, May, 20, 2024 LWLG Chart by TradingView Lightwave Logic Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$3.82$3.90+2.09%$3.93$3.83417,511 shs$468.35 million05/16/2024$3.84$3.82-0.52%$3.96$3.82458,065 shs$458.76 million05/15/2024$4.01$3.84-4.24%$4.11$3.80720,257 shs$461.16 million05/14/2024$4.08$4.01-1.72%$4.19$3.96582,007 shs$479.60 million05/13/2024$3.92$4.08+4.08%$4.36$4.00664,185 shs$487.97 million05/10/2024$4.05$3.92-3.21%$4.09$3.85448,041 shs$468.83 million Get the Latest News and Ratings for LWLG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Lightwave Logic and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$3.95$4.05+2.53%$4.08$3.90273,970 shs$484.38 million05/08/2024$4.17$3.95-5.28%$4.10$3.92463,968 shs$472.42 million05/07/2024$4.14$4.17+0.72%$4.21$4.06352,167 shs$498.73 million05/06/2024$4.11$4.14+0.73%$4.22$4.01514,191 shs$495.14 million05/03/2024$3.96$4.11+3.79%$4.15$4.02400,239 shs$491.56 million05/02/2024$3.80$3.96+4.21%$3.97$3.82336,324 shs$473.62 million05/01/2024$3.82$3.80-0.52%$3.98$3.76394,267 shs$454.48 million04/30/2024$3.90$3.82-2.05%$3.93$3.81439,004 shs$456.87 million04/29/2024$3.87$3.90+0.78%$3.95$3.81389,445 shs$466.44 million04/26/2024$3.63$3.87+6.61%$3.94$3.64722,765 shs$462.85 million04/25/2024$3.69$3.63-1.63%$3.73$3.57590,635 shs$434.15 million04/24/2024$3.76$3.69-1.86%$3.86$3.61909,178 shs$441.32 million04/23/2024$3.86$3.76-2.59%$4.05$3.72972,445 shs$449.70 million04/22/2024$4.02$3.86-3.98%$4.05$3.86677,608 shs$461.66 million04/19/2024$4.10$4.02-1.95%$4.12$3.94766,341 shs$480.79 million04/18/2024$4.09$4.10+0.24%$4.11$3.94762,826 shs$490.36 million04/17/2024$4.00$4.09+2.25%$4.16$4.03727,235 shs$489.16 million04/16/2024$3.95$4.00+1.27%$4.05$3.87502,046 shs$478.40 million04/15/2024$4.09$3.95-3.42%$4.12$3.87937,613 shs$472.42 million04/12/2024$4.18$4.09-2.15%$4.20$4.07581,347 shs$487.45 million04/11/2024$4.12$4.18+1.46%$4.28$4.02561,523 shs$498.17 million04/10/2024$4.26$4.12-3.29%$4.15$4.06696,827 shs$491.02 million04/09/2024$4.36$4.26-2.29%$4.46$4.22602,509 shs$507.71 million04/08/2024$4.36$4.36$4.45$4.31282,792 shs$519.63 million04/05/2024$4.41$4.36-1.13%$4.42$4.31365,252 shs$519.63 million04/04/2024$4.47$4.41-1.34%$4.64$4.36637,134 shs$525.58 million04/03/2024$4.44$4.47+0.68%$4.52$4.34647,668 shs$532.74 million04/02/2024$4.70$4.44-5.53%$4.58$4.40648,497 shs$529.16 million04/01/2024$4.68$4.70+0.43%$4.82$4.61654,033 shs$560.15 million03/29/2024$4.68$4.68$4.70$4.48730,601 shs$557.76 million03/28/2024$4.46$4.68+4.93%$4.70$4.48730,601 shs$557.76 million03/27/2024$4.18$4.46+6.70%$4.47$4.20801,080 shs$531.54 million03/26/2024$4.35$4.18-3.91%$4.45$4.16678,437 shs$498.17 million03/25/2024$4.15$4.35+4.82%$4.49$4.241.04 million shs$518.43 millionDoes this make you sick? (Ad)The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit03/22/2024$4.27$4.15-2.81%$4.31$4.12497,893 shs$494.60 million03/21/2024$4.25$4.27+0.47%$4.36$4.26539,541 shs$508.90 million03/20/2024$4.12$4.25+3.16%$4.29$4.05494,171 shs$506.52 million03/19/2024$4.11$4.12+0.24%$4.17$4.01430,690 shs$491.02 million03/18/2024$4.09$4.11+0.49%$4.20$4.07462,406 shs$489.83 million03/15/2024$3.97$4.09+3.02%$4.15$3.951.00 million shs$487.45 million03/14/2024$4.12$3.97-3.64%$4.15$3.95831,707 shs$473.15 million03/13/2024$4.19$4.12-1.67%$4.29$4.11441,984 shs$491.02 million03/12/2024$4.20$4.19-0.24%$4.25$4.15525,635 shs$499.39 million03/11/2024$4.25$4.20-1.18%$4.33$4.19542,700 shs$500.56 million03/08/2024$4.31$4.25-1.39%$4.45$4.20614,967 shs$506.52 million03/07/2024$4.24$4.31+1.65%$4.36$4.24528,008 shs$513.67 million03/06/2024$4.00$4.24+6.00%$4.29$4.03559,000 shs$505.32 million03/05/2024$4.09$4.00-2.20%$4.09$3.96662,466 shs$476.72 million03/04/2024$4.09$4.09$4.18$3.92810,060 shs$487.45 million03/01/2024$4.21$4.09-2.85%$4.36$4.03736,607 shs$476.32 million02/29/2024$4.11$4.21+2.43%$4.33$4.16650,585 shs$490.30 million02/28/2024$4.20$4.11-2.14%$4.20$4.09447,728 shs$478.65 million02/27/2024$4.22$4.20-0.47%$4.30$4.15485,146 shs$489.14 million02/26/2024$4.21$4.22+0.24%$4.32$4.17460,869 shs$491.46 million02/23/2024$4.25$4.21-0.94%$4.34$4.15409,982 shs$490.30 million02/22/2024$4.33$4.25-1.85%$4.56$4.24537,136 shs$494.96 million02/21/2024$4.59$4.33-5.66%$4.60$4.30488,587 shs$504.27 million02/20/2024$4.76$4.59-3.57%$4.79$4.53608,749 shs$534.55 million02/19/2024$4.76$4.76$4.80$4.63593,600 shs$554.35 million Related Companies: VHI Stock Chart TMC Stock Chart CMP Stock Chart MUX Stock Chart PACK Stock Chart VZLA Stock Chart ODC Stock Chart ZEUS Stock Chart PPTA Stock Chart IPI Stock Chart Receive LWLG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Lightwave Logic and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LWLG) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDoes this make you sick?Allegiance GoldUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBill Gates is all about this tiny $2 stockTimothy SykesCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Lightwave Logic, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.