Lightwave Logic, Inc. - Price History
Monthly price history for LWLG (Lightwave Logic, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.11 | $4.11 |
| April 2024 | $3.82 | $3.82 |
| March 2024 | $4.68 | $4.68 |
| February 2024 | $4.21 | $4.21 |
| January 2024 | $4.31 | $4.31 |
| December 2023 | $4.98 | $4.98 |
| November 2023 | $3.98 | $3.98 |
| October 2023 | $4.53 | $4.53 |
| September 2023 | $4.47 | $4.47 |
| August 2023 | $6.31 | $6.31 |
| July 2023 | $6.72 | $6.72 |
| June 2023 | $6.97 | $6.97 |
| May 2023 | $7.41 | $7.41 |
| April 2023 | $4.50 | $4.50 |
| March 2023 | $5.23 | $5.23 |
| February 2023 | $5.90 | $5.90 |
| January 2023 | $6.29 | $6.29 |
| December 2022 | $4.31 | $4.31 |
| November 2022 | $7.93 | $7.93 |
| October 2022 | $8.47 | $8.47 |
| September 2022 | $7.34 | $7.34 |
| August 2022 | $7.97 | $7.97 |
| July 2022 | $10.67 | $10.67 |
| June 2022 | $6.54 | $6.54 |
| May 2022 | $8.01 | $8.01 |
| April 2022 | $11.37 | $11.37 |
| March 2022 | $9.61 | $9.61 |
| February 2022 | $7.53 | $7.53 |
| January 2022 | $7.21 | $7.21 |
| December 2021 | $14.88 | $14.88 |
| November 2021 | $13.93 | $13.93 |
| October 2021 | $10.67 | $10.67 |
| September 2021 | $9.46 | $9.46 |
| August 2021 | $11.23 | $11.23 |
| July 2021 | $8.20 | $8.20 |
| June 2021 | $14.45 | $14.45 |
| May 2021 | $1.72 | $1.72 |
| April 2021 | $1.58 | $1.58 |
| March 2021 | $1.42 | $1.42 |
| February 2021 | $1.40 | $1.40 |
| January 2021 | $1.78 | $1.78 |
| December 2020 | $0.93 | $0.93 |
| November 2020 | $0.82 | $0.82 |
| October 2020 | $0.69 | $0.69 |
| September 2020 | $0.58 | $0.58 |
| August 2020 | $0.66 | $0.66 |
| July 2020 | $0.70 | $0.70 |
| June 2020 | $0.76 | $0.76 |
| May 2020 | $0.78 | $0.78 |
| April 2020 | $0.65 | $0.65 |
| March 2020 | $0.55 | $0.55 |
| February 2020 | $0.70 | $0.70 |
| January 2020 | $0.72 | $0.72 |
| December 2019 | $0.70 | $0.70 |
| November 2019 | $0.62 | $0.62 |
| October 2019 | $0.70 | $0.70 |
| September 2019 | $0.69 | $0.69 |
| August 2019 | $0.70 | $0.70 |
| July 2019 | $0.86 | $0.86 |
| June 2019 | $0.75 | $0.75 |
| May 2019 | $0.85 | $0.85 |
| April 2019 | $0.94 | $0.94 |
| March 2019 | $1.18 | $1.18 |
| February 2019 | $0.90 | $0.90 |
| January 2019 | $0.70 | $0.70 |
| December 2018 | $0.71 | $0.71 |
| November 2018 | $0.90 | $0.90 |
| October 2018 | $0.99 | $0.99 |
| September 2018 | $1.03 | $1.03 |
| August 2018 | $1.08 | $1.08 |
| July 2018 | $1.15 | $1.15 |
| June 2018 | $1.12 | $1.12 |
| May 2018 | $1.28 | $1.28 |
| April 2018 | $1.12 | $1.12 |
| March 2018 | $1.28 | $1.28 |
| February 2018 | $1.05 | $1.05 |
| January 2018 | $1.23 | $1.23 |
| December 2017 | $1.14 | $1.14 |
| November 2017 | $1.27 | $1.27 |
| October 2017 | $1.30 | $1.30 |
| September 2017 | $1.45 | $1.45 |
| August 2017 | $1.34 | $1.34 |
| July 2017 | $1.19 | $1.19 |
| June 2017 | $1.48 | $1.48 |
| May 2017 | $1.44 | $1.44 |
| April 2017 | $1.05 | $1.05 |
| March 2017 | $0.74 | $0.74 |
| February 2017 | $0.70 | $0.70 |
| January 2017 | $0.70 | $0.70 |
| December 2016 | $0.62 | $0.62 |
| November 2016 | $0.59 | $0.59 |
| October 2016 | $0.59 | $0.59 |
| September 2016 | $0.66 | $0.66 |
| August 2016 | $0.69 | $0.69 |
| July 2016 | $0.80 | $0.80 |
| June 2016 | $0.63 | $0.63 |
| May 2016 | $0.60 | $0.60 |
| April 2016 | $0.62 | $0.62 |
| March 2016 | $0.60 | $0.60 |
| February 2016 | $0.57 | $0.57 |
| January 2016 | $0.68 | $0.68 |
| December 2015 | $0.58 | $0.58 |
| November 2015 | $0.66 | $0.66 |
| October 2015 | $0.79 | $0.79 |
| September 2015 | $0.68 | $0.68 |
| August 2015 | $0.74 | $0.74 |
| July 2015 | $0.61 | $0.61 |
| June 2015 | $0.70 | $0.70 |
| May 2015 | $0.79 | $0.79 |
| April 2015 | $0.89 | $0.89 |
| March 2015 | $0.93 | $0.93 |
| February 2015 | $0.75 | $0.75 |
| January 2015 | $0.80 | $0.80 |
| December 2014 | $0.77 | $0.77 |
| November 2014 | $0.86 | $0.86 |
| October 2014 | $0.85 | $0.85 |
| September 2014 | $0.91 | $0.91 |
| August 2014 | $0.95 | $0.95 |
| July 2014 | $1.15 | $1.15 |
| June 2014 | $0.95 | $0.95 |
| May 2014 | $0.86 | $0.86 |
| April 2014 | $0.80 | $0.80 |
| March 2014 | $0.88 | $0.88 |
| February 2014 | $0.96 | $0.96 |
| January 2014 | $0.90 | $0.90 |
| December 2013 | $0.72 | $0.72 |
| November 2013 | $0.92 | $0.92 |
| October 2013 | $1.04 | $1.04 |
| September 2013 | $0.88 | $0.88 |
| August 2013 | $0.91 | $0.91 |
| July 2013 | $0.80 | $0.80 |
| June 2013 | $0.91 | $0.91 |
| May 2013 | $0.90 | $0.90 |
| April 2013 | $1.04 | $1.04 |
| March 2013 | $1.45 | $1.45 |
| February 2013 | $1.04 | $1.04 |
| January 2013 | $1.05 | $1.05 |
| December 2012 | $0.88 | $0.88 |
| November 2012 | $1.07 | $1.07 |
| October 2012 | $1.14 | $1.14 |
| September 2012 | $0.85 | $0.85 |
| August 2012 | $0.93 | $0.93 |
| July 2012 | $0.88 | $0.88 |
| June 2012 | $0.98 | $0.98 |
| May 2012 | $0.97 | $0.97 |
| April 2012 | $1.13 | $1.13 |
| March 2012 | $1.70 | $1.70 |
| February 2012 | $1.92 | $1.92 |
| January 2012 | $2.35 | $2.35 |
| December 2011 | $1.45 | $1.45 |
| November 2011 | $0.68 | $0.68 |
| October 2011 | $0.63 | $0.63 |
| September 2011 | $0.76 | $0.76 |
| August 2011 | $0.95 | $0.95 |
| July 2011 | $0.97 | $0.97 |
| June 2011 | $1.04 | $1.04 |
| May 2011 | $1.17 | $1.17 |
| April 2011 | $1.11 | $1.11 |
| March 2011 | $1.21 | $1.21 |
| February 2011 | $1.39 | $1.39 |
| January 2011 | $1.45 | $1.45 |
| December 2010 | $1.42 | $1.42 |
| November 2010 | $1.50 | $1.50 |
| October 2010 | $1.54 | $1.54 |
| September 2010 | $1.20 | $1.20 |
| August 2010 | $1.25 | $1.25 |
| July 2010 | $1.49 | $1.49 |
| June 2010 | $1.40 | $1.40 |
| May 2010 | $1.65 | $1.65 |
| April 2010 | $1.52 | $1.52 |
| March 2010 | $1.84 | $1.84 |
| February 2010 | $1.63 | $1.63 |
| January 2010 | $1.50 | $1.50 |
| December 2009 | $1.43 | $1.43 |
| November 2009 | $1.70 | $1.70 |
| October 2009 | $1.90 | $1.90 |
| September 2009 | $0.99 | $0.99 |
| August 2009 | $0.69 | $0.69 |
| July 2009 | $0.70 | $0.70 |
| June 2009 | $0.81 | $0.81 |
| May 2009 | $0.64 | $0.64 |
| April 2009 | $0.50 | $0.50 |
| March 2009 | $0.50 | $0.50 |
| February 2009 | $0.48 | $0.48 |
| January 2009 | $0.57 | $0.57 |
| December 2008 | $0.58 | $0.58 |
| November 2008 | $0.38 | $0.38 |
| October 2008 | $0.65 | $0.65 |
| September 2008 | $1.10 | $1.10 |
| August 2008 | $1.42 | $1.42 |
| July 2008 | $1.75 | $1.75 |
| June 2008 | $1.24 | $1.24 |
| May 2008 | $1.80 | $1.80 |
| April 2008 | $2.56 | $2.56 |
| March 2008 | $2 | $2 |
| February 2008 | $0.87 | $0.87 |
| January 2008 | $0.92 | $0.92 |
| December 2007 | $0.87 | $0.87 |
| November 2007 | $0.72 | $0.72 |
| October 2007 | $0.90 | $0.90 |
| September 2007 | $0.72 | $0.72 |
| August 2007 | $0.52 | $0.52 |
| July 2007 | $0.74 | $0.74 |
| June 2007 | $0.75 | $0.75 |
| May 2007 | $0.68 | $0.68 |
| April 2007 | $0.87 | $0.87 |
| March 2007 | $0.60 | $0.60 |
| February 2007 | $0.58 | $0.58 |
| January 2007 | $0.72 | $0.72 |
| December 2006 | $0.41 | $0.41 |
| November 2006 | $0.50 | $0.50 |
| October 2006 | $0.61 | $0.61 |
| September 2006 | $0.58 | $0.58 |
| August 2006 | $0.75 | $0.75 |
| July 2006 | $0.99 | $0.99 |
| June 2006 | $1.13 | $1.13 |
| May 2006 | $1.50 | $1.50 |
| April 2006 | $1.61 | $1.61 |
| March 2006 | $1.93 | $1.93 |
| February 2006 | $1.23 | $1.23 |
| January 2006 | $1.50 | $1.50 |
| December 2005 | $1.70 | $1.70 |
| November 2005 | $1.95 | $1.95 |
| October 2005 | $1.60 | $1.60 |
| September 2005 | $2.10 | $2.10 |
| August 2005 | $2.83 | $2.83 |
| July 2005 | $2.95 | $2.95 |
| June 2005 | $3 | $3 |
| May 2005 | $2.70 | $2.70 |
| April 2005 | $3.80 | $3.80 |
| March 2005 | $4.30 | $4.30 |
| February 2005 | $1.10 | $1.10 |
| January 2005 | $0.78 | $0.78 |
| December 2004 | $1.25 | $1.25 |
| November 2004 | $1.30 | $1.30 |
| October 2004 | $0.75 | $0.75 |
| September 2004 | $1.04 | $1.04 |
| August 2004 | $1.20 | $1.20 |
| July 2004 | $1.85 | $1.85 |
| February 2004 | $0.25 | $0.25 |
| October 1999 | $0.38 | $0.38 |
| June 1999 | $0.38 | $0.38 |
| February 1999 | $0.38 | $0.38 |
| January 1999 | $0.50 | $0.50 |
| November 1998 | $0.54 | $0.54 |
| August 1998 | $0.50 | $0.50 |
| July 1998 | $0.52 | $0.52 |
| April 1998 | $0.55 | $0.55 |
| March 1998 | $0.56 | $0.56 |
| February 1998 | $0.53 | $0.53 |
| January 1998 | $0.50 | $0.50 |
LWLG
Price: $4.11
52 week price:
Earnings Per Share: -0.18 USD
P/E Ratio: -26.44
Exchange: NCM
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 157462
Market Capitalization: 489.0 million