The closing price for Lightwave Logic (LWLG) in May 2021 was $1.72, on May 28, 2021. It was up 6.2% for the month. The latest price is $7.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $1.70 | $1.80 | $1.65 | $1.72 | 582,418 |
May 27 2021 | $1.50 | $1.69 | $1.44 | $1.65 | 289,144 |
May 26 2021 | $1.48 | $1.56 | $1.44 | $1.56 | 125,803 |
May 25 2021 | $1.50 | $1.57 | $1.41 | $1.46 | 185,901 |
May 24 2021 | $1.58 | $1.61 | $1.45 | $1.50 | 215,105 |
May 21 2021 | $1.60 | $1.60 | $1.51 | $1.54 | 108,288 |
May 20 2021 | $1.57 | $1.65 | $1.54 | $1.55 | 243,586 |
May 19 2021 | $1.54 | $1.70 | $1.52 | $1.66 | 333,579 |
May 18 2021 | $1.43 | $1.59 | $1.40 | $1.59 | 313,976 |
May 17 2021 | $1.44 | $1.44 | $1.35 | $1.43 | 105,694 |
May 14 2021 | $1.38 | $1.47 | $1.34 | $1.44 | 222,150 |
May 13 2021 | $1.40 | $1.40 | $1.35 | $1.38 | 180,678 |
May 12 2021 | $1.51 | $1.54 | $1.36 | $1.40 | 483,931 |
May 11 2021 | $1.54 | $1.59 | $1.50 | $1.50 | 295,827 |
May 10 2021 | $1.60 | $1.65 | $1.51 | $1.51 | 176,819 |
May 07 2021 | $1.56 | $1.60 | $1.52 | $1.58 | 109,308 |
May 06 2021 | $1.63 | $1.64 | $1.55 | $1.56 | 127,308 |
May 05 2021 | $1.68 | $1.70 | $1.56 | $1.61 | 222,304 |
May 04 2021 | $1.60 | $1.68 | $1.53 | $1.68 | 198,746 |
May 03 2021 | $1.62 | $1.66 | $1.52 | $1.60 | 183,707 |
Daily pricing data for Lightwave Logic dates back to 1/14/1998, and may be incomplete.