Lightwave Logic Inc (LWLG)

LWLG
🏛️ Estados Unidos →
3.58
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 4.06 4.06 3.46 3.58 1.9M
2025-09-25 3.99 4.04 3.77 3.93 2.2M
2025-09-24 4.58 4.69 4.09 4.19 2.3M
2025-09-23 4.55 4.80 4.41 4.70 2.7M
2025-09-22 4.06 4.64 4.06 4.55 2.7M
2025-09-19 3.77 4.45 3.75 4.19 5.8M
2025-09-18 3.03 3.85 3.03 3.69 3.9M
2025-09-17 3.06 3.12 2.84 3.01 1.8M
2025-09-16 3.14 3.20 3.09 3.15 0.4M
2025-09-15 3.26 3.42 3.08 3.14 0.9M
2025-09-12 3.07 3.26 2.98 3.22 1.2M
2025-09-11 3.02 3.13 3.01 3.07 1.0M
2025-09-10 3.09 3.30 2.89 3.04 2.0M
2025-09-09 3.12 3.32 3.08 3.09 1.2M
2025-09-08 3.25 3.33 3.04 3.08 1.2M
2025-09-05 3.13 3.50 3.13 3.27 2.2M
2025-09-04 3.12 3.22 2.98 3.02 1.3M
2025-09-03 3.61 3.61 2.96 3.13 2.8M
2025-09-02 3.29 3.56 3.12 3.56 1.8M
2025-08-29 3.70 3.79 3.26 3.36 2.6M
2025-08-28 3.59 3.82 3.35 3.71 3.8M
2025-08-27 3.34 3.78 3.17 3.60 5.6M
2025-08-26 2.50 3.57 2.47 3.21 17.0M
2025-08-25 2.38 2.53 2.35 2.51 1.1M
2025-08-22 2.22 2.43 2.15 2.39 1.3M
2025-08-21 2.07 2.21 2.03 2.21 1.1M
2025-08-20 2.04 2.11 1.99 2.07 0.6M
2025-08-19 2.20 2.21 2.02 2.05 0.9M
2025-08-18 2.18 2.32 2.16 2.20 0.7M
2025-08-15 2.05 2.18 2.05 2.15 0.6M
2025-08-14 2.12 2.12 1.99 2.08 1.2M
2025-08-13 2.23 2.24 2.14 2.16 0.7M
2025-08-12 2.17 2.26 2.08 2.22 1.2M
2025-08-11 2.10 2.26 2.10 2.17 1.2M
2025-08-08 2.05 2.13 2.04 2.07 0.7M
2025-08-07 2.06 2.12 2.04 2.05 0.8M
2025-08-06 2.06 2.12 2.04 2.04 0.6M
2025-08-05 2.10 2.14 2.02 2.05 1.2M
2025-08-04 2.10 2.20 2.06 2.08 0.9M
2025-08-01 2.19 2.20 1.92 2.08 2.0M
2025-07-31 2.31 2.47 2.30 2.33 1.3M
2025-07-30 2.40 2.48 2.28 2.32 1.1M
2025-07-29 2.64 2.74 2.37 2.40 1.8M
2025-07-28 2.66 2.79 2.48 2.63 1.9M
2025-07-25 2.68 2.71 2.45 2.64 1.8M
2025-07-24 2.56 2.76 2.46 2.68 1.9M
2025-07-23 2.54 2.85 2.37 2.48 3.9M
2025-07-22 2.06 2.73 2.00 2.50 6.8M
2025-07-21 1.82 2.15 1.81 2.06 2.6M
2025-07-18 1.86 1.89 1.75 1.79 1.1M
2025-07-17 1.97 2.05 1.78 1.85 3.0M
2025-07-16 1.60 1.90 1.60 1.82 5.4M
2025-07-15 1.49 1.50 1.40 1.43 0.8M
2025-07-14 1.40 1.56 1.40 1.47 2.0M
2025-07-11 1.27 1.39 1.26 1.37 1.5M
2025-07-10 1.27 1.30 1.22 1.25 0.9M
2025-07-09 1.26 1.28 1.24 1.28 0.8M
2025-07-08 1.27 1.27 1.22 1.24 0.7M
2025-07-07 1.32 1.33 1.24 1.25 0.6M
2025-07-03 1.26 1.34 1.26 1.34 0.6M
2025-07-02 1.22 1.27 1.22 1.26 0.6M
2025-07-01 1.22 1.25 1.19 1.23 1.0M
2025-06-30 1.25 1.38 1.24 1.24 1.7M
2025-06-27 1.31 1.34 1.21 1.21 16.9M
2025-06-26 1.31 1.37 1.29 1.31 1.1M
2025-06-25 1.26 1.34 1.24 1.30 1.3M
2025-06-24 1.29 1.34 1.23 1.26 1.0M
2025-06-23 1.22 1.37 1.22 1.30 1.3M
2025-06-20 1.29 1.30 1.22 1.22 1.1M
2025-06-18 1.25 1.36 1.22 1.28 0.9M
2025-06-17 1.25 1.26 1.21 1.22 0.6M
2025-06-16 1.25 1.31 1.25 1.27 0.6M
2025-06-13 1.32 1.33 1.20 1.22 0.9M
2025-06-12 1.23 1.35 1.20 1.34 1.2M
2025-06-11 1.31 1.33 1.22 1.24 0.9M
2025-06-10 1.18 1.42 1.12 1.30 2.4M
2025-06-09 1.15 1.21 1.09 1.18 1.0M
2025-06-06 1.07 1.18 1.07 1.10 1.0M
2025-06-05 1.07 1.13 1.04 1.05 0.8M
2025-06-04 1.00 1.12 0.99 1.06 1.2M
2025-06-03 0.95 1.03 0.93 1.01 0.6M
2025-06-02 0.98 1.00 0.93 0.95 0.8M
2025-05-30 0.96 1.02 0.92 0.98 1.3M
2025-05-29 1.01 1.04 0.96 0.97 1.5M
2025-05-28 1.08 1.09 1.00 1.01 0.7M
2025-05-27 1.09 1.09 1.01 1.08 1.5M
2025-05-23 1.10 1.11 1.04 1.05 1.0M
2025-05-22 1.03 1.13 1.00 1.13 1.1M
2025-05-21 1.12 1.16 1.01 1.02 1.2M
2025-05-20 1.30 1.30 1.14 1.15 0.7M
2025-05-19 1.37 1.54 1.27 1.33 1.9M
2025-05-16 1.25 1.45 1.19 1.37 2.5M
2025-05-15 1.00 1.15 0.99 1.14 1.2M
2025-05-14 1.04 1.10 0.99 1.00 0.5M
2025-05-13 1.08 1.09 1.01 1.04 0.4M
2025-05-12 1.06 1.10 0.98 1.06 0.7M
2025-05-09 0.98 1.05 0.97 1.01 0.7M
2025-05-08 0.86 0.98 0.85 0.98 0.5M
2025-05-07 0.83 0.87 0.83 0.86 0.4M
2025-05-06 0.87 0.89 0.82 0.84 0.5M
2025-05-05 0.90 0.92 0.87 0.87 0.3M
2025-05-02 0.90 0.92 0.89 0.90 0.5M
2025-05-01 0.90 0.92 0.86 0.88 0.3M
2025-04-30 0.93 0.93 0.88 0.89 0.5M
2025-04-29 0.86 0.97 0.86 0.95 0.8M
2025-04-28 0.87 0.89 0.84 0.87 0.5M
2025-04-25 0.90 0.92 0.86 0.87 0.5M
2025-04-24 0.89 0.93 0.87 0.90 0.5M
2025-04-23 0.91 0.96 0.86 0.88 0.8M
2025-04-22 0.85 0.91 0.85 0.88 0.5M
2025-04-21 0.92 0.92 0.83 0.83 0.7M
2025-04-17 0.90 0.95 0.88 0.93 0.3M
2025-04-16 0.91 0.92 0.87 0.91 0.4M
2025-04-15 0.96 1.00 0.90 0.93 0.5M
2025-04-14 1.05 1.05 0.93 0.96 0.7M
2025-04-11 0.94 1.03 0.93 1.02 0.7M
2025-04-10 0.99 0.99 0.91 0.95 0.4M
2025-04-09 0.95 0.99 0.85 0.98 1.1M
2025-04-08 0.97 1.04 0.95 0.95 0.5M
2025-04-07 0.85 0.95 0.79 0.94 1.0M
2025-04-04 0.89 0.90 0.84 0.89 0.9M
2025-04-03 0.99 0.99 0.90 0.90 0.9M
2025-04-02 0.97 1.01 0.95 1.00 0.8M
2025-04-01 1.03 1.05 0.98 0.98 1.1M
2025-03-31 1.17 1.19 1.02 1.03 1.2M
2025-03-28 1.07 1.31 1.06 1.20 3.6M
2025-03-27 1.05 1.05 0.98 1.01 0.5M
2025-03-26 1.13 1.13 1.03 1.05 0.5M
2025-03-25 1.07 1.13 1.06 1.11 0.5M
2025-03-24 1.09 1.14 1.06 1.08 0.7M
2025-03-21 1.00 1.05 1.00 1.04 1.0M
2025-03-20 1.05 1.06 1.00 1.01 0.6M
2025-03-19 1.12 1.16 1.09 1.10 0.3M
2025-03-18 1.07 1.16 1.06 1.12 0.7M
2025-03-17 1.03 1.11 1.00 1.06 1.1M
2025-03-14 1.25 1.26 1.03 1.09 1.6M
2025-03-13 1.36 1.36 1.27 1.32 0.6M
2025-03-12 1.43 1.43 1.32 1.35 0.6M
2025-03-11 1.24 1.44 1.23 1.40 1.3M
2025-03-10 1.17 1.22 1.13 1.21 0.8M
2025-03-07 1.11 1.17 1.08 1.17 0.7M
2025-03-06 1.12 1.15 1.09 1.11 0.5M
2025-03-05 1.17 1.24 1.14 1.15 0.6M
2025-03-04 1.16 1.20 1.11 1.17 0.7M
2025-03-03 1.23 1.29 1.17 1.18 0.8M
2025-02-28 1.25 1.30 1.20 1.21 0.8M
2025-02-27 1.33 1.36 1.26 1.30 0.8M
2025-02-26 1.35 1.40 1.32 1.34 0.4M
2025-02-25 1.30 1.38 1.27 1.35 0.7M
2025-02-24 1.45 1.47 1.28 1.32 1.0M
2025-02-21 1.56 1.59 1.43 1.44 0.6M
2025-02-20 1.73 1.78 1.54 1.55 0.7M
2025-02-19 1.54 1.77 1.52 1.72 1.2M
2025-02-18 1.47 1.57 1.46 1.55 0.7M
2025-02-14 1.41 1.50 1.40 1.50 0.8M
2025-02-13 1.52 1.59 1.41 1.42 1.5M
2025-02-12 1.58 1.58 1.52 1.56 0.7M
2025-02-11 1.69 1.71 1.57 1.59 0.6M
2025-02-10 1.75 1.77 1.70 1.71 0.3M
2025-02-07 1.80 1.80 1.69 1.74 0.4M
2025-02-06 1.80 1.85 1.74 1.79 0.4M
2025-02-05 1.74 1.80 1.71 1.79 0.4M
2025-02-04 1.71 1.76 1.67 1.74 0.6M
2025-02-03 1.78 1.78 1.70 1.72 0.6M
2025-01-31 1.90 1.95 1.78 1.80 0.6M
2025-01-30 1.89 1.95 1.85 1.87 0.4M
2025-01-29 1.84 1.88 1.80 1.86 0.5M
2025-01-28 1.90 1.90 1.75 1.84 0.5M
2025-01-27 1.93 1.93 1.80 1.89 0.7M
2025-01-24 1.99 2.03 1.94 1.97 0.4M
2025-01-23 1.95 2.01 1.92 1.99 0.4M
2025-01-22 1.96 2.07 1.93 1.98 0.6M
2025-01-21 1.88 2.04 1.86 1.95 0.7M
2025-01-17 1.94 1.95 1.81 1.86 0.6M
2025-01-16 2.08 2.08 1.87 1.92 0.7M
2025-01-15 2.04 2.08 1.98 2.07 0.6M
2025-01-14 1.94 2.00 1.85 1.95 0.5M
2025-01-13 1.86 1.92 1.81 1.90 0.9M
2025-01-10 1.85 1.99 1.68 1.94 2.8M
2025-01-08 2.31 2.34 2.17 2.21 0.6M
2025-01-07 2.37 2.47 2.33 2.34 0.6M
2025-01-06 2.44 2.58 2.34 2.37 0.9M
2025-01-03 2.18 2.48 2.18 2.42 1.4M
2025-01-02 2.19 2.42 2.13 2.16 1.4M