Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| LWLG Historical Stock Prices |
| Preferred Stock Newsletter |
| LWLG Options Chain |
| Stock Message Boards |
Lightwave Logic (LWLG) has the following price history information. Looking back at LWLG historical stock prices for the last five trading days, on April 18, 2024, LWLG opened at $4.10, traded as high as $4.11 and as low as $3.94, and closed at $4.10. Trading volume was a total of 762.80K shares. On April 19, 2024, LWLG opened at $4.05, traded as high as $4.12 and as low as $3.94, and closed at $4.02. Trading volume was a total of 767.30K shares. On April 22, 2024, LWLG opened at $4.02, traded as high as $4.05 and as low as $3.86, and closed at $3.86. Trading volume was a total of 677.60K shares. On April 23, 2024, LWLG opened at $3.87, traded as high as $4.05 and as low as $3.72, and closed at $3.76. Trading volume was a total of 972.40K shares. On April 24, 2024, LWLG opened at $3.78, traded as high as $3.86 and as low as $3.61, and closed at $3.69. Trading volume was a total of 909.30K shares.
LWLG Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Lightwave Logic shares, starting with a $10,000 purchase of LWLG, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/28/2014 | |
| End date: | 04/24/2024 | |
| Start price/share: | $0.80 | |
| End price/share: | $3.69 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 361.25% | |
| Average Annual Total Return: | 16.52% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $46,112.94 | |
| Years: | 10.00 | |
 | |||||
| LWLG Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $4.10 | $4.11 | $3.94 | $4.10 | 762.80K |
| 04/19/2024 | $4.05 | $4.12 | $3.94 | $4.02 | 767.30K |
| 04/22/2024 | $4.02 | $4.05 | $3.86 | $3.86 | 677.60K |
| 04/23/2024 | $3.87 | $4.05 | $3.72 | $3.76 | 972.40K |
| 04/24/2024 | $3.78 | $3.86 | $3.61 | $3.69 | 909.30K |
|
| About Lightwave Logic |
| Lightwave Logic is a development stage company that engages in the commercialization of electro-optic photonic devices made on its Polymer Photonic Integrated Circuits technology platform which Co. has detailed as: Polymer Stack™, Polymer Plus™, and Polymer Slot™. Co. designs its own proprietary electro-optical modulation devices. Electro-optical modulators convert data from electric signals into optical signals that can then be transmitted over high-speed fiber-optic cables. Co. also designs its own proprietary polymer photonic integrated circuits (otherwise termed a polymer PIC). A polymer PIC is a photonic device that integrates several photonic functions on a single chip. |
| LWLG Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $4.10 |
| 04/19/2024 | $4.02 |
| 04/22/2024 | $3.86 |
| 04/23/2024 | $3.76 |
| 04/24/2024 | $3.69 |
| Materials Historical Prices |
| LWLG is categorized under the Materials sector; below are some other companies in the same sector:
LXFR Historical Stock Prices Also explore: LWLG shares outstanding history
|
Free LWLG Email Alerts:
LWLG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.