XNAS
Datos históricos de Lightwave Logic, Inc.
Lightwave Logic, Inc. · LWLG
$4.98
▼ -0.01 (-0.20%)
Última operación · 10/10/2026, 18:36:45 UTC
- Variación en el periodo
- −4.24%
- Máximo
- US$18.71
- 13 de mayo de 2026
- Mínimo
- US$2.84
- 17 de diciembre de 2025
- Volumen medio diario
- 4.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.20 | 5.45 | 4.85 | 4.97 | −2.74% | 2.73 M |
| 8 oct 2026 | 5.38 | 5.38 | 5.02 | 5.11 | −5.89% | 3.21 M |
| 7 oct 2026 | 5.54 | 5.54 | 5.31 | 5.43 | −3.38% | 2.28 M |
| 6 oct 2026 | 5.72 | 5.92 | 5.56 | 5.62 | +1.26% | 2.74 M |
| 5 oct 2026 | 5.67 | 5.68 | 5.33 | 5.55 | −2.63% | 4.18 M |
| 2 oct 2026 | 5.66 | 5.88 | 5.40 | 5.70 | +4.78% | 3.59 M |
| 1 oct 2026 | 5.02 | 5.56 | 4.98 | 5.44 | +8.80% | 4.21 M |
| 30 sep 2026 | 5.16 | 5.20 | 4.98 | 5.00 | −3.29% | 2.51 M |
| 29 sep 2026 | 5.07 | 5.25 | 5.00 | 5.17 | +3.40% | 5.61 M |
| 28 sep 2026 | 5.21 | 5.26 | 4.94 | 5.00 | −5.84% | 2.93 M |
| 25 sep 2026 | 5.37 | 5.52 | 5.25 | 5.31 | +0.57% | 2.68 M |
| 24 sep 2026 | 5.09 | 5.31 | 5.05 | 5.28 | +0.19% | 2.28 M |
| 23 sep 2026 | 5.49 | 5.55 | 5.26 | 5.27 | −4.53% | 2.19 M |
| 22 sep 2026 | 5.41 | 5.59 | 5.31 | 5.52 | +0.73% | 3.03 M |
| 21 sep 2026 | 5.33 | 5.64 | 5.29 | 5.48 | +7.45% | 3.13 M |
| 18 sep 2026 | 5.05 | 5.11 | 4.95 | 5.10 | +1.59% | 3.87 M |
| 17 sep 2026 | 5.06 | 5.23 | 4.98 | 5.02 | +3.93% | 3.09 M |
| 16 sep 2026 | 4.78 | 4.84 | 4.62 | 4.83 | +3.65% | 2.24 M |
| 15 sep 2026 | 4.75 | 4.85 | 4.62 | 4.66 | −2.71% | 2.15 M |
| 14 sep 2026 | 4.89 | 5.00 | 4.77 | 4.79 | −8.41% | 3.12 M |
| 11 sep 2026 | 5.26 | 5.31 | 5.17 | 5.23 | +1.36% | 1.6 M |
| 10 sep 2026 | 5.08 | 5.35 | 5.08 | 5.16 | −2.09% | 2 M |
| 9 sep 2026 | 5.53 | 5.63 | 5.25 | 5.27 | −5.89% | 1.84 M |
| 8 sep 2026 | 5.43 | 5.70 | 5.30 | 5.60 | +4.67% | 2.82 M |
| 4 sep 2026 | 5.24 | 5.42 | 5.17 | 5.35 | +4.49% | 2.67 M |
| 3 sep 2026 | 5.04 | 5.23 | 4.94 | 5.12 | +1.39% | 2.63 M |
| 2 sep 2026 | 5.18 | 5.24 | 5.01 | 5.05 | −1.56% | 2.95 M |
| 1 sep 2026 | 5.33 | 5.33 | 5.08 | 5.13 | −5.52% | 2.63 M |
| 31 ago 2026 | 5.49 | 5.60 | 5.30 | 5.43 | −1.09% | 2.87 M |
| 28 ago 2026 | 5.83 | 5.85 | 5.47 | 5.49 | −6.47% | 2.3 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.