Comparing Back to the side-by-side chart ↗
Lightwave Logic Inc (LWLG) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.19 | 4.26 | 3.94 | 3.97 | -5.48% | 4,883,100 |
| 2026-10-15 | 3.91 | 4.22 | 3.76 | 4.20 | +3.45% | 4,620,600 |
| 2026-10-14 | 4.12 | 4.21 | 3.89 | 4.06 | -5.80% | 6,736,400 |
| 2026-10-13 | 4.33 | 4.52 | 4.07 | 4.31 | -3.79% | 5,148,700 |
| 2026-10-12 | 4.86 | 4.90 | 4.46 | 4.48 | -9.86% | 4,879,100 |
| 2026-10-09 | 5.20 | 5.45 | 4.85 | 4.97 | -2.74% | 2,730,500 |
| 2026-10-08 | 5.38 | 5.38 | 5.02 | 5.11 | -5.89% | 3,203,100 |
| 2026-10-07 | 5.54 | 5.54 | 5.31 | 5.43 | -3.38% | 2,278,600 |
| 2026-10-06 | 5.72 | 5.92 | 5.56 | 5.62 | +1.26% | 2,743,700 |
| 2026-10-05 | 5.67 | 5.68 | 5.33 | 5.55 | -2.63% | 4,174,600 |
| 2026-10-02 | 5.66 | 5.88 | 5.40 | 5.70 | +4.78% | 3,591,400 |
| 2026-10-01 | 5.02 | 5.56 | 4.98 | 5.44 | +8.80% | 4,197,700 |
| 2026-09-30 | 5.16 | 5.20 | 4.98 | 5.00 | -3.29% | 2,503,600 |
| 2026-09-29 | 5.07 | 5.25 | 5.00 | 5.17 | +3.40% | 5,610,400 |
| 2026-09-28 | 5.21 | 5.26 | 4.94 | 5.00 | -5.84% | 2,934,100 |
| 2026-09-25 | 5.37 | 5.52 | 5.25 | 5.31 | +0.57% | 2,682,600 |
| 2026-09-24 | 5.09 | 5.31 | 5.05 | 5.28 | +0.19% | 2,275,600 |
| 2026-09-23 | 5.49 | 5.55 | 5.26 | 5.27 | -4.53% | 2,192,000 |
| 2026-09-22 | 5.41 | 5.59 | 5.31 | 5.52 | +0.73% | 3,027,400 |
| 2026-09-21 | 5.33 | 5.64 | 5.29 | 5.48 | +7.45% | 3,127,300 |
| 2026-09-18 | 5.05 | 5.11 | 4.95 | 5.10 | +1.59% | 3,864,200 |
| 2026-09-17 | 5.06 | 5.23 | 4.98 | 5.02 | +3.93% | 3,090,000 |
| 2026-09-16 | 4.78 | 4.84 | 4.62 | 4.83 | +3.65% | 2,241,300 |
| 2026-09-15 | 4.75 | 4.85 | 4.62 | 4.66 | -2.71% | 2,145,700 |
| 2026-09-14 | 4.89 | 5.00 | 4.77 | 4.79 | -8.41% | 3,113,300 |
| 2026-09-11 | 5.26 | 5.31 | 5.17 | 5.23 | +1.36% | 1,595,600 |
| 2026-09-10 | 5.08 | 5.35 | 5.08 | 5.16 | -2.09% | 1,996,000 |
| 2026-09-09 | 5.53 | 5.63 | 5.25 | 5.27 | -5.89% | 1,842,000 |
| 2026-09-08 | 5.43 | 5.70 | 5.30 | 5.60 | +4.67% | 2,810,900 |
| 2026-09-04 | 5.24 | 5.42 | 5.17 | 5.35 | +4.49% | 2,667,100 |
| 2026-09-03 | 5.04 | 5.23 | 4.94 | 5.12 | +1.39% | 2,620,100 |
| 2026-09-02 | 5.18 | 5.24 | 5.01 | 5.05 | -1.56% | 2,946,300 |
| 2026-09-01 | 5.33 | 5.33 | 5.08 | 5.13 | -5.52% | 2,628,800 |
| 2026-08-31 | 5.49 | 5.60 | 5.30 | 5.43 | -1.09% | 2,867,300 |
| 2026-08-28 | 5.83 | 5.85 | 5.47 | 5.49 | -6.47% | 2,293,900 |
| 2026-08-27 | 6.06 | 6.13 | 5.85 | 5.87 | +0.69% | 1,919,000 |
| 2026-08-26 | 5.89 | 6.11 | 5.80 | 5.83 | -1.85% | 2,288,300 |
| 2026-08-25 | 5.99 | 6.02 | 5.85 | 5.94 | +2.24% | 1,718,200 |
| 2026-08-24 | 6.00 | 6.10 | 5.75 | 5.81 | -6.14% | 1,961,100 |
| 2026-08-21 | 6.19 | 6.32 | 6.04 | 6.19 | +1.48% | 1,776,200 |
| 2026-08-20 | 6.18 | 6.19 | 5.93 | 6.10 | -2.24% | 2,772,700 |
| 2026-08-19 | 6.50 | 6.70 | 6.14 | 6.24 | -6.02% | 3,197,300 |
| 2026-08-18 | 7.01 | 7.13 | 6.55 | 6.64 | -10.51% | 3,680,200 |
| 2026-08-17 | 7.44 | 7.68 | 7.15 | 7.42 | -1.98% | 2,725,900 |
| 2026-08-14 | 7.35 | 7.80 | 7.35 | 7.57 | +3.84% | 2,639,100 |
| 2026-08-13 | 7.89 | 8.10 | 7.25 | 7.29 | -8.99% | 3,288,100 |
| 2026-08-12 | 8.02 | 8.24 | 7.58 | 8.01 | +5.95% | 3,615,700 |
| 2026-08-11 | 7.88 | 8.22 | 7.39 | 7.56 | -0.66% | 3,318,100 |
| 2026-08-10 | 8.10 | 8.32 | 7.58 | 7.61 | -6.17% | 3,369,500 |
| 2026-08-07 | 7.85 | 8.22 | 7.77 | 8.11 | +6.85% | 2,934,300 |
| 2026-08-06 | 7.07 | 7.93 | 7.01 | 7.59 | +4.40% | 2,562,600 |
| 2026-08-05 | 7.71 | 7.94 | 7.26 | 7.27 | -8.55% | 3,059,000 |
| 2026-08-04 | 7.93 | 8.10 | 7.61 | 7.95 | +16.57% | 5,864,000 |
| 2026-08-03 | 6.21 | 6.85 | 6.07 | 6.82 | +5.57% | 2,820,600 |
| 2026-07-31 | 6.30 | 6.57 | 6.11 | 6.46 | +6.95% | 4,245,500 |
| 2026-07-30 | 5.83 | 6.11 | 5.73 | 6.04 | +12.90% | 2,789,800 |
| 2026-07-29 | 5.78 | 5.86 | 5.32 | 5.35 | -7.12% | 2,570,800 |
| 2026-07-28 | 5.83 | 5.83 | 5.34 | 5.76 | -6.04% | 3,271,200 |
| 2026-07-27 | 6.07 | 6.25 | 5.70 | 6.13 | +1.32% | 2,423,300 |
| 2026-07-24 | 6.64 | 6.64 | 6.04 | 6.05 | -9.43% | 2,812,900 |
| 2026-07-23 | 6.59 | 6.89 | 6.49 | 6.68 | -1.33% | 2,116,400 |
| 2026-07-22 | 6.90 | 7.39 | 6.69 | 6.77 | -1.60% | 4,569,000 |
| 2026-07-21 | 6.15 | 6.90 | 6.14 | 6.88 | +15.63% | 3,656,100 |
| 2026-07-20 | 6.24 | 6.35 | 5.94 | 5.95 | -4.49% | 2,767,200 |
| 2026-07-17 | 6.00 | 6.43 | 5.89 | 6.23 | -0.95% | 2,832,200 |
| 2026-07-16 | 6.48 | 6.54 | 6.20 | 6.29 | -6.81% | 3,159,600 |
| 2026-07-15 | 6.89 | 7.19 | 6.52 | 6.75 | -1.75% | 3,021,600 |
| 2026-07-14 | 6.72 | 7.01 | 6.72 | 6.87 | +6.18% | 2,533,500 |
| 2026-07-13 | 6.59 | 6.68 | 6.30 | 6.47 | -5.27% | 3,197,000 |
| 2026-07-10 | 7.03 | 7.08 | 6.58 | 6.83 | -3.67% | 2,582,800 |
| 2026-07-09 | 7.13 | 7.26 | 6.90 | 7.09 | +3.65% | 2,653,800 |
| 2026-07-08 | 6.63 | 6.99 | 6.38 | 6.84 | +1.56% | 3,797,100 |
| 2026-07-07 | 7.21 | 7.33 | 6.60 | 6.74 | -8.99% | 4,579,401 |
| 2026-07-06 | 7.47 | 7.67 | 7.33 | 7.40 | +0.41% | 2,927,010 |
| 2026-07-02 | 8.15 | 8.47 | 7.30 | 7.37 | -9.24% | 4,336,100 |
| 2026-07-01 | 8.92 | 9.12 | 8.08 | 8.12 | -14.16% | 4,084,400 |
| 2026-06-30 | 9.11 | 9.67 | 9.05 | 9.46 | +3.05% | 3,899,500 |
| 2026-06-29 | 8.33 | 9.21 | 8.05 | 9.18 | +16.35% | 6,461,400 |
| 2026-06-26 | 7.86 | 8.07 | 7.71 | 7.89 | -3.31% | 26,702,000 |
| 2026-06-25 | 8.60 | 8.69 | 7.76 | 8.16 | -2.74% | 3,830,600 |
| 2026-06-24 | 9.22 | 9.27 | 8.19 | 8.39 | -9.40% | 4,933,200 |
| 2026-06-23 | 9.25 | 9.63 | 9.12 | 9.26 | -7.68% | 2,648,500 |
| 2026-06-22 | 9.72 | 10.58 | 9.31 | 10.03 | +2.56% | 4,146,800 |
| 2026-06-18 | 9.70 | 10.00 | 9.26 | 9.78 | +5.39% | 5,064,300 |
| 2026-06-17 | 9.54 | 9.66 | 9.19 | 9.28 | -1.17% | 3,351,100 |
| 2026-06-16 | 9.93 | 10.01 | 9.26 | 9.39 | -6.85% | 3,484,400 |
| 2026-06-15 | 10.08 | 10.40 | 9.77 | 10.08 | +5.11% | 4,479,200 |
| 2026-06-12 | 10.01 | 10.15 | 9.44 | 9.59 | -4.48% | 3,683,000 |
| 2026-06-11 | 9.35 | 10.15 | 9.23 | 10.04 | +8.78% | 3,789,500 |
| 2026-06-10 | 9.23 | 9.91 | 9.17 | 9.23 | -1.91% | 3,981,200 |
| 2026-06-09 | 10.45 | 10.60 | 8.83 | 9.41 | -8.64% | 6,285,900 |
| 2026-06-08 | 10.87 | 10.87 | 9.89 | 10.30 | +1.58% | 4,940,100 |
| 2026-06-05 | 11.70 | 11.75 | 10.12 | 10.14 | -16.75% | 5,509,300 |
| 2026-06-04 | 11.92 | 12.89 | 11.61 | 12.18 | -0.90% | 4,724,200 |
| 2026-06-03 | 12.57 | 13.17 | 12.01 | 12.29 | -3.38% | 6,994,800 |
| 2026-06-02 | 11.89 | 13.65 | 11.68 | 12.72 | +15.43% | 11,221,500 |
| 2026-06-01 | 10.40 | 11.78 | 10.22 | 11.02 | +1.47% | 6,367,900 |
| 2026-05-29 | 11.32 | 11.32 | 10.40 | 10.86 | -5.24% | 8,432,900 |
| 2026-05-28 | 11.80 | 12.20 | 11.26 | 11.46 | -1.21% | 4,781,000 |
| 2026-05-27 | 11.90 | 11.90 | 11.00 | 11.60 | -3.09% | 4,991,500 |
| 2026-05-26 | 13.04 | 13.30 | 11.69 | 11.97 | -6.85% | 7,391,200 |
| 2026-05-22 | 13.43 | 13.58 | 12.52 | 12.85 | -2.43% | 6,633,600 |
| 2026-05-21 | 11.73 | 13.22 | 11.48 | 13.17 | +12.66% | 6,299,400 |
| 2026-05-20 | 11.81 | 12.15 | 11.01 | 11.69 | +0.86% | 5,442,100 |
| 2026-05-19 | 11.43 | 11.92 | 10.67 | 11.59 | +0.00% | 6,468,300 |
| 2026-05-18 | 13.35 | 13.45 | 11.40 | 11.59 | -15.09% | 10,519,800 |
| 2026-05-15 | 14.10 | 14.35 | 13.50 | 13.65 | -8.57% | 7,905,700 |
| 2026-05-14 | 17.03 | 17.03 | 14.28 | 14.93 | -18.06% | 17,015,200 |
| 2026-05-13 | 16.86 | 18.71 | 15.90 | 18.22 | +14.38% | 12,654,800 |
| 2026-05-12 | 16.13 | 17.15 | 15.10 | 15.93 | -5.52% | 7,210,700 |
| 2026-05-11 | 16.19 | 17.45 | 14.90 | 16.86 | +2.62% | 9,241,700 |
| 2026-05-08 | 14.70 | 16.55 | 14.61 | 16.43 | +10.79% | 10,526,700 |
| 2026-05-07 | 14.98 | 15.65 | 14.20 | 14.83 | -3.76% | 7,012,700 |
| 2026-05-06 | 16.58 | 16.66 | 14.63 | 15.41 | -7.83% | 10,471,800 |
| 2026-05-05 | 16.05 | 17.42 | 15.06 | 16.72 | +5.89% | 10,643,500 |
| 2026-05-04 | 17.08 | 18.28 | 15.51 | 15.79 | -2.95% | 17,860,900 |
| 2026-05-01 | 13.89 | 17.28 | 13.34 | 16.27 | +18.59% | 16,757,000 |
| 2026-04-30 | 12.60 | 13.79 | 12.10 | 13.72 | +16.67% | 8,361,800 |
| 2026-04-29 | 11.76 | 12.08 | 10.61 | 11.76 | +1.73% | 6,315,100 |
| 2026-04-28 | 11.75 | 12.49 | 11.21 | 11.56 | -7.15% | 5,104,200 |
| 2026-04-27 | 12.44 | 12.75 | 11.50 | 12.45 | -1.74% | 5,754,400 |
| 2026-04-24 | 13.94 | 13.96 | 11.90 | 12.67 | -6.84% | 11,013,900 |
| 2026-04-23 | 15.03 | 15.29 | 12.80 | 13.60 | -10.29% | 9,984,300 |
| 2026-04-22 | 13.75 | 15.29 | 13.30 | 15.16 | +17.43% | 14,179,100 |
| 2026-04-21 | 13.58 | 14.38 | 12.76 | 12.91 | -8.96% | 11,589,800 |
| 2026-04-20 | 12.37 | 14.82 | 12.36 | 14.18 | +13.08% | 11,511,900 |
| 2026-04-17 | 12.20 | 13.30 | 11.82 | 12.54 | +1.37% | 8,090,700 |
| 2026-04-16 | 12.00 | 12.72 | 10.98 | 12.37 | +2.32% | 11,966,100 |
| 2026-04-15 | 11.95 | 12.36 | 10.91 | 12.09 | -1.06% | 8,169,200 |
| 2026-04-14 | 11.68 | 12.36 | 10.55 | 12.22 | +7.29% | 10,894,700 |
| 2026-04-13 | 11.00 | 12.58 | 10.84 | 11.39 | +7.45% | 19,379,400 |
| 2026-04-10 | 8.77 | 10.62 | 8.75 | 10.60 | +25.59% | 13,611,700 |
| 2026-04-09 | 8.38 | 8.64 | 8.02 | 8.44 | +0.60% | 3,816,900 |
| 2026-04-08 | 8.80 | 9.00 | 8.25 | 8.39 | +2.19% | 5,350,200 |
| 2026-04-07 | 7.80 | 8.39 | 7.60 | 8.21 | +4.32% | 4,139,700 |
| 2026-04-06 | 8.45 | 9.03 | 7.86 | 7.87 | +2.74% | 7,591,200 |
| 2026-04-02 | 6.43 | 7.69 | 6.42 | 7.66 | +11.99% | 3,763,200 |
| 2026-04-01 | 7.03 | 7.11 | 6.78 | 6.84 | -2.70% | 2,624,100 |
| 2026-03-31 | 6.76 | 7.15 | 6.52 | 7.03 | +6.68% | 3,020,700 |
| 2026-03-30 | 7.27 | 7.32 | 6.47 | 6.59 | -8.91% | 5,325,800 |
| 2026-03-27 | 7.65 | 7.95 | 7.01 | 7.24 | -7.66% | 4,906,750 |
| 2026-03-26 | 8.19 | 8.24 | 7.55 | 7.83 | -8.79% | 7,953,335 |
| 2026-03-25 | 7.45 | 8.79 | 7.45 | 8.59 | +16.87% | 10,146,220 |
| 2026-03-24 | 7.32 | 7.54 | 6.96 | 7.35 | -0.68% | 3,458,211 |
| 2026-03-23 | 6.57 | 7.60 | 6.41 | 7.40 | +9.31% | 5,012,836 |
| 2026-03-20 | 7.18 | 7.22 | 6.47 | 6.77 | -3.84% | 5,519,854 |
| 2026-03-19 | 6.27 | 7.06 | 6.01 | 7.04 | +5.55% | 4,981,740 |
| 2026-03-18 | 7.29 | 7.69 | 6.50 | 6.67 | -9.38% | 7,539,070 |
| 2026-03-17 | 7.47 | 7.57 | 7.10 | 7.36 | -3.41% | 3,558,100 |
| 2026-03-16 | 7.83 | 8.04 | 7.11 | 7.62 | +0.13% | 7,676,845 |
| 2026-03-13 | 7.04 | 7.70 | 6.68 | 7.61 | +7.49% | 11,376,610 |
| 2026-03-12 | 6.00 | 7.55 | 5.90 | 7.08 | +41.04% | 31,613,811 |
| 2026-03-11 | 4.33 | 5.03 | 4.30 | 5.02 | +15.14% | 7,545,009 |
| 2026-03-10 | 4.35 | 4.54 | 4.25 | 4.36 | +1.16% | 1,547,958 |
| 2026-03-09 | 4.01 | 4.36 | 3.84 | 4.31 | +2.62% | 2,938,635 |
| 2026-03-06 | 4.38 | 4.53 | 4.11 | 4.20 | -4.33% | 2,462,512 |
| 2026-03-05 | 5.13 | 5.14 | 4.13 | 4.39 | -21.61% | 6,987,875 |
| 2026-03-04 | 5.44 | 5.65 | 5.09 | 5.60 | +6.67% | 4,127,347 |
| 2026-03-03 | 5.00 | 5.63 | 4.92 | 5.25 | +3.96% | 4,520,004 |
| 2026-03-02 | 4.41 | 5.08 | 4.41 | 5.05 | +14.51% | 2,847,572 |
| 2026-02-27 | 4.34 | 4.48 | 4.20 | 4.41 | -1.56% | 1,714,676 |
| 2026-02-26 | 4.56 | 4.68 | 4.31 | 4.48 | +1.82% | 1,768,436 |
| 2026-02-25 | 4.13 | 4.46 | 4.05 | 4.40 | +9.73% | 1,871,487 |
| 2026-02-24 | 3.67 | 4.11 | 3.65 | 4.01 | +13.60% | 1,745,638 |
| 2026-02-23 | 3.40 | 3.54 | 3.37 | 3.53 | +2.02% | 632,054 |
| 2026-02-20 | 3.41 | 3.57 | 3.32 | 3.46 | +0.58% | 861,395 |
| 2026-02-19 | 3.40 | 3.50 | 3.27 | 3.44 | -0.29% | 843,450 |
| 2026-02-18 | 3.42 | 3.56 | 3.34 | 3.45 | -0.29% | 961,445 |
| 2026-02-17 | 3.43 | 3.50 | 3.29 | 3.46 | -0.86% | 884,569 |
| 2026-02-13 | 3.34 | 3.58 | 3.29 | 3.49 | +4.80% | 648,438 |
| 2026-02-12 | 3.58 | 3.58 | 3.29 | 3.33 | -6.20% | 818,690 |
| 2026-02-11 | 3.65 | 3.68 | 3.39 | 3.55 | -0.56% | 1,204,163 |
| 2026-02-10 | 3.37 | 3.65 | 3.28 | 3.57 | +6.57% | 1,731,994 |
| 2026-02-09 | 3.29 | 3.38 | 3.25 | 3.35 | +1.82% | 1,616,563 |
| 2026-02-06 | 3.14 | 3.37 | 3.14 | 3.29 | +9.48% | 2,193,381 |
| 2026-02-05 | 3.13 | 3.26 | 3.00 | 3.00 | -7.68% | 2,096,309 |
| 2026-02-04 | 3.66 | 3.68 | 3.12 | 3.25 | -11.55% | 2,353,239 |
| 2026-02-03 | 3.36 | 3.71 | 3.15 | 3.68 | +11.85% | 2,662,353 |
| 2026-02-02 | 3.24 | 3.58 | 3.21 | 3.29 | -0.30% | 1,862,517 |
| 2026-01-30 | 3.49 | 3.70 | 3.27 | 3.30 | -6.78% | 1,386,549 |
| 2026-01-29 | 3.61 | 3.68 | 3.40 | 3.54 | -1.67% | 1,662,971 |
| 2026-01-28 | 3.62 | 3.89 | 3.56 | 3.60 | +0.28% | 2,552,393 |
| 2026-01-27 | 3.44 | 3.61 | 3.34 | 3.59 | +4.97% | 2,671,842 |
| 2026-01-26 | 3.87 | 3.90 | 3.30 | 3.42 | -12.53% | 3,215,336 |
| 2026-01-23 | 4.06 | 4.06 | 3.84 | 3.91 | -2.98% | 2,138,725 |
| 2026-01-22 | 4.40 | 4.44 | 4.03 | 4.03 | -7.57% | 1,338,058 |
| 2026-01-21 | 4.51 | 4.54 | 4.00 | 4.36 | -2.24% | 1,879,797 |
| 2026-01-20 | 4.40 | 4.60 | 4.25 | 4.46 | -2.83% | 1,624,414 |
| 2026-01-16 | 4.65 | 4.95 | 4.58 | 4.59 | +0.00% | 2,496,773 |
| 2026-01-15 | 4.58 | 4.84 | 4.43 | 4.59 | +1.55% | 1,692,213 |
| 2026-01-14 | 4.67 | 4.67 | 4.35 | 4.52 | -1.95% | 1,837,913 |
| 2026-01-13 | 4.39 | 4.75 | 4.21 | 4.61 | +6.22% | 2,594,511 |
| 2026-01-12 | 4.17 | 4.39 | 4.05 | 4.34 | +4.58% | 1,542,852 |
| 2026-01-09 | 4.24 | 4.35 | 4.00 | 4.15 | -2.12% | 1,666,130 |
| 2026-01-08 | 3.87 | 4.42 | 3.87 | 4.24 | +9.56% | 3,079,449 |
| 2026-01-07 | 3.86 | 3.99 | 3.65 | 3.87 | -0.26% | 1,720,912 |
| 2026-01-06 | 3.89 | 4.00 | 3.65 | 3.88 | +1.84% | 2,953,745 |
| 2026-01-05 | 3.79 | 3.94 | 3.67 | 3.81 | +4.10% | 2,757,166 |
| 2026-01-02 | 3.25 | 3.82 | 3.24 | 3.66 | +12.96% | 3,972,903 |
| 2025-12-31 | 3.12 | 3.27 | 3.10 | 3.24 | +3.85% | 1,505,755 |
| 2025-12-30 | 3.17 | 3.19 | 3.09 | 3.12 | -1.58% | 1,034,928 |
| 2025-12-29 | 3.20 | 3.31 | 3.15 | 3.17 | -3.94% | 1,507,245 |
| 2025-12-26 | 3.42 | 3.42 | 3.25 | 3.30 | -3.23% | 1,125,355 |
| 2025-12-24 | 3.22 | 3.45 | 3.18 | 3.41 | +6.56% | 1,313,893 |
| 2025-12-23 | 3.24 | 3.24 | 3.10 | 3.20 | -1.54% | 1,316,373 |
| 2025-12-22 | 3.05 | 3.25 | 2.98 | 3.25 | +8.70% | 4,051,024 |
| 2025-12-19 | 3.00 | 3.04 | 2.92 | 2.99 | +0.00% | 3,252,030 |
| 2025-12-18 | 3.06 | 3.13 | 2.95 | 2.99 | +0.67% | 1,947,947 |
| 2025-12-17 | 3.01 | 3.06 | 2.84 | 2.97 | -1.00% | 3,140,026 |
| 2025-12-16 | 3.00 | 3.10 | 2.86 | 3.00 | -20.42% | 11,071,740 |
| 2025-12-15 | 4.16 | 4.17 | 3.75 | 3.77 | -9.16% | 976,015 |
| 2025-12-12 | 4.39 | 4.49 | 4.10 | 4.15 | -4.60% | 680,749 |
| 2025-12-11 | 4.18 | 4.38 | 4.09 | 4.35 | +3.33% | 605,728 |
| 2025-12-10 | 4.08 | 4.29 | 3.98 | 4.21 | +2.18% | 864,402 |
| 2025-12-09 | 3.90 | 4.12 | 3.89 | 4.12 | +1.98% | 762,766 |
| 2025-12-08 | 4.05 | 4.12 | 3.96 | 4.04 | +0.25% | 534,091 |
| 2025-12-05 | 4.22 | 4.25 | 4.01 | 4.03 | -4.28% | 532,379 |
| 2025-12-04 | 4.04 | 4.43 | 3.99 | 4.21 | +4.47% | 1,280,347 |
| 2025-12-03 | 4.00 | 4.05 | 3.78 | 4.03 | +0.75% | 1,074,037 |
| 2025-12-02 | 4.01 | 4.23 | 3.99 | 4.00 | -0.25% | 712,016 |
| 2025-12-01 | 4.19 | 4.20 | 4.00 | 4.01 | -7.60% | 897,127 |
| 2025-11-28 | 4.33 | 4.39 | 4.03 | 4.34 | +0.23% | 996,490 |
| 2025-11-26 | 4.52 | 4.52 | 4.11 | 4.33 | -3.56% | 1,755,549 |
| 2025-11-25 | 4.62 | 4.62 | 4.30 | 4.49 | +2.98% | 897,186 |
| 2025-11-24 | 4.15 | 4.39 | 4.14 | 4.36 | +6.08% | 754,857 |
| 2025-11-21 | 4.13 | 4.20 | 3.90 | 4.11 | -0.72% | 1,820,001 |
| 2025-11-20 | 4.75 | 4.78 | 4.11 | 4.14 | -8.61% | 1,144,094 |
| 2025-11-19 | 4.56 | 4.70 | 4.41 | 4.53 | +1.12% | 765,740 |
| 2025-11-18 | 4.53 | 4.65 | 4.13 | 4.48 | -3.86% | 1,773,081 |
| 2025-11-17 | 4.71 | 4.95 | 4.51 | 4.66 | -3.72% | 904,188 |
| 2025-11-14 | 4.49 | 4.93 | 4.36 | 4.84 | +0.83% | 1,262,112 |
| 2025-11-13 | 5.38 | 5.42 | 4.71 | 4.80 | -10.95% | 1,848,001 |
| 2025-11-12 | 5.35 | 5.49 | 5.14 | 5.39 | +0.19% | 715,048 |
| 2025-11-11 | 5.75 | 5.86 | 5.25 | 5.38 | -7.72% | 1,596,077 |
| 2025-11-10 | 5.45 | 5.98 | 4.82 | 5.83 | +11.47% | 3,025,606 |
| 2025-11-07 | 4.82 | 5.25 | 4.64 | 5.23 | +3.56% | 1,413,875 |
| 2025-11-06 | 5.47 | 5.50 | 4.92 | 5.05 | -7.51% | 1,071,296 |
| 2025-11-05 | 5.44 | 5.52 | 5.05 | 5.46 | +2.82% | 1,775,043 |
| 2025-11-04 | 4.75 | 5.88 | 4.68 | 5.31 | +9.03% | 3,379,167 |
| 2025-11-03 | 4.81 | 5.26 | 4.79 | 4.87 | +3.40% | 1,671,587 |
| 2025-10-31 | 4.69 | 4.82 | 4.56 | 4.71 | +2.84% | 980,525 |
| 2025-10-30 | 4.63 | 4.77 | 4.50 | 4.58 | -3.17% | 735,455 |
| 2025-10-29 | 4.86 | 5.02 | 4.61 | 4.73 | -2.67% | 1,080,378 |
| 2025-10-28 | 4.94 | 5.16 | 4.82 | 4.86 | -0.61% | 950,129 |
| 2025-10-27 | 4.97 | 5.14 | 4.82 | 4.89 | +1.45% | 1,070,763 |
| 2025-10-24 | 4.90 | 5.00 | 4.76 | 4.82 | +2.77% | 918,032 |
| 2025-10-23 | 4.44 | 4.75 | 4.32 | 4.69 | +7.32% | 1,169,043 |
| 2025-10-22 | 4.70 | 4.79 | 4.23 | 4.37 | -9.90% | 1,918,847 |
| 2025-10-21 | 5.04 | 5.18 | 4.76 | 4.85 | -4.90% | 972,582 |
| 2025-10-20 | 4.93 | 5.19 | 4.90 | 5.10 | +6.69% | 1,201,086 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+45.93%). Pire mois : Déc (-19.20%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Lightwave Logic Inc (LWLG) ?
3.97 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de LWLG ?
Plus haut à 18.71 et plus bas à 2.84 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Lightwave Logic Inc ?
Historiquement, le mois le plus fort de LWLG a été Avr (moyenne +45.93%) et le plus faible Déc (moyenne -19.20%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.