The closing price for Lightwave Logic (LWLG) in July 2021 was $8.20, on July 30, 2021. It was down 41.7% for the month. The latest price is $6.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2021 | $8.45 | $8.46 | $8.02 | $8.20 | 256,583 |
July 29 2021 | $9.02 | $9.04 | $8.04 | $8.49 | 538,419 |
July 28 2021 | $9.78 | $9.78 | $8.95 | $9.03 | 356,067 |
July 27 2021 | $9.71 | $9.90 | $9.50 | $9.60 | 136,080 |
July 26 2021 | $10.00 | $11.19 | $9.51 | $9.70 | 306,517 |
July 23 2021 | $10.03 | $10.08 | $9.85 | $9.96 | 94,937 |
July 22 2021 | $10.15 | $10.25 | $9.68 | $10.05 | 127,269 |
July 21 2021 | $9.95 | $10.09 | $9.52 | $10.08 | 163,229 |
July 20 2021 | $10.25 | $10.35 | $9.70 | $9.86 | 146,791 |
July 19 2021 | $10.40 | $10.44 | $9.20 | $10.19 | 317,270 |
July 16 2021 | $9.95 | $10.98 | $9.84 | $10.51 | 348,422 |
July 15 2021 | $8.66 | $10.25 | $8.61 | $9.70 | 804,485 |
July 14 2021 | $8.36 | $8.45 | $7.75 | $8.35 | 1,397,956 |
July 13 2021 | $10.15 | $10.20 | $8.11 | $8.47 | 1,023,514 |
July 12 2021 | $10.99 | $11.00 | $9.13 | $10.14 | 611,899 |
July 09 2021 | $11.91 | $11.92 | $10.50 | $11.00 | 329,286 |
July 08 2021 | $11.11 | $12.00 | $10.62 | $11.62 | 336,513 |
July 07 2021 | $11.43 | $11.91 | $10.25 | $11.51 | 450,316 |
July 06 2021 | $10.04 | $12.48 | $9.70 | $10.95 | 986,106 |
July 02 2021 | $10.17 | $10.45 | $7.31 | $9.59 | 4,423,039 |
July 01 2021 | $14.07 | $14.07 | $9.91 | $10.85 | 3,647,541 |
Daily pricing data for Lightwave Logic dates back to 1/14/1998, and may be incomplete.