The lowest closing price for Lightwave Logic (LWLG) in 2021 was $0.93, on January 8, 2021. It was up 1,500% for the year. The latest price is $2.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $14.75 | $15.34 | $14.55 | $14.88 | 374,631 |
December 30 2021 | $14.86 | $15.25 | $14.41 | $14.73 | 635,843 |
December 29 2021 | $15.01 | $15.30 | $14.15 | $14.73 | 1,420,121 |
December 28 2021 | $16.66 | $16.84 | $14.82 | $14.94 | 1,773,395 |
December 27 2021 | $16.67 | $17.59 | $15.93 | $16.82 | 1,137,339 |
December 23 2021 | $16.70 | $17.04 | $16.55 | $16.67 | 407,912 |
December 22 2021 | $17.50 | $17.73 | $16.41 | $16.69 | 879,130 |
December 21 2021 | $17.10 | $17.88 | $17.00 | $17.46 | 1,251,396 |
December 20 2021 | $17.50 | $17.86 | $16.36 | $16.81 | 1,645,655 |
December 17 2021 | $17.25 | $18.81 | $16.55 | $17.79 | 8,133,025 |
December 16 2021 | $19.38 | $20.30 | $17.15 | $17.61 | 2,644,003 |
December 15 2021 | $18.23 | $18.90 | $16.80 | $18.76 | 2,349,142 |
December 14 2021 | $18.35 | $18.75 | $17.64 | $18.47 | 1,048,614 |
December 13 2021 | $19.67 | $20.00 | $18.50 | $18.76 | 1,779,624 |
December 10 2021 | $17.25 | $19.81 | $17.25 | $19.56 | 2,085,548 |
December 09 2021 | $18.47 | $19.74 | $17.08 | $17.33 | 1,780,397 |
December 08 2021 | $16.50 | $18.82 | $16.37 | $18.60 | 2,591,782 |
December 07 2021 | $15.85 | $17.40 | $15.49 | $16.45 | 2,538,845 |
December 06 2021 | $13.66 | $15.71 | $13.40 | $15.53 | 2,066,804 |
December 03 2021 | $13.65 | $14.02 | $13.15 | $13.71 | 574,100 |
December 02 2021 | $13.49 | $14.14 | $12.92 | $13.80 | 619,905 |
December 01 2021 | $14.15 | $14.85 | $13.50 | $13.50 | 754,029 |
November 30 2021 | $14.88 | $15.50 | $13.76 | $13.93 | 1,286,973 |
November 29 2021 | $14.00 | $15.14 | $13.75 | $14.98 | 935,853 |
November 26 2021 | $12.70 | $14.24 | $12.61 | $14.09 | 503,874 |
Daily pricing data for Lightwave Logic dates back to 1/14/1998, and may be incomplete.
