Premium
Lightwave Logic Inc (LWLG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0801 | -6.408 | 1.25 | 1.295 | 1.09 | 708851 | 1.16965779 | CS |
| 4 | -0.6301 | -35.0055555556 | 1.8 | 1.8 | 1.09 | 741149 | 1.41191819 | CS |
| 12 | -0.6901 | -37.1021505376 | 1.86 | 2.58 | 1.09 | 828727 | 1.82904592 | CS |
| 26 | -1.4301 | -55.0038461538 | 2.6 | 4.23 | 1.09 | 810452 | 2.45805756 | CS |
| 52 | -3.1301 | -72.7930232558 | 4.3 | 4.82 | 1.09 | 728966 | 2.9261845 | CS |
| 156 | -5.9301 | -83.5225352113 | 7.1 | 13.59 | 1.09 | 779053 | 5.65012816 | CS |
| 260 | -10.7101 | -90.1523569024 | 11.88 | 20.3 | 1.09 | 812630 | 6.81023891 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.17 | 0.06 | 5.41 | 1.1001 | 1.17 | 1.08 | 670827 |
| 1741304100 | 1.11 | -0.04 | -3.48 | 1.15 | 1.15 | 1.09 | 503389 |
| 1741217700 | 1.15 | -0.02 | -1.71 | 1.185 | 1.24 | 1.1399999 | 571095 |
| 1741131300 | 1.17 | -0.01 | -0.85 | 1.1596 | 1.195 | 1.11 | 722248 |
| 1741044900 | 1.18 | -0.03 | -2.48 | 1.25 | 1.29 | 1.17 | 821289 |
| 1740785700 | 1.21 | -0.09 | -6.92 | 1.25 | 1.295 | 1.2 | 770613 |
| 1740699300 | 1.3 | -0.04 | -2.99 | 1.33 | 1.36 | 1.26 | 787128 |
| 1740612900 | 1.34 | -0.01 | -0.74 | 1.335 | 1.4 | 1.32 | 415554 |
| 1740526500 | 1.35 | 0.03 | 2.27 | 1.3 | 1.3799999 | 1.2709 | 671433 |
| 1740440100 | 1.32 | -0.12 | -8.33 | 1.45 | 1.45 | 1.28 | 938338 |
| 1740180900 | 1.44 | -0.11 | -7.10 | 1.56 | 1.5915 | 1.43 | 629026 |
| 1740094500 | 1.55 | -0.17 | -9.88 | 1.6695 | 1.6788 | 1.54 | 668641 |
| 1740008100 | 1.72 | 0.17 | 10.97 | 1.54 | 1.77 | 1.52 | 1214895 |
| 1739921700 | 1.55 | 0.05 | 3.33 | 1.52 | 1.57 | 1.455 | 633990 |
| 1739576100 | 1.5 | 0.08 | 5.63 | 1.435 | 1.5 | 1.4 | 714207 |
| 1739489700 | 1.42 | -0.14 | -8.97 | 1.52 | 1.59 | 1.41 | 1490740 |
| 1739403300 | 1.56 | -0.03 | -1.89 | 1.5532999 | 1.58 | 1.52 | 637616 |
| 1739316900 | 1.59 | -0.12 | -7.02 | 1.69 | 1.71 | 1.57 | 640494 |
| 1739230500 | 1.71 | -0.03 | -1.72 | 1.75 | 1.77 | 1.7 | 308074 |
| 1738971300 | 1.74 | -0.05 | -2.52 | 1.791 | 1.791 | 1.685 | 388940 |
| 1738884900 | 1.785 | -0.01 | -0.28 | 1.8 | 1.85 | 1.74 | 422998 |
| 1738798500 | 1.79 | 0.05 | 2.87 | 1.74 | 1.8 | 1.705 | 380656 |
| 1738712100 | 1.74 | 0.02 | 1.16 | 1.72 | 1.7552 | 1.67 | 564101 |
| 1738625700 | 1.72 | -0.08 | -4.44 | 1.72 | 1.77 | 1.7 | 505963 |
| 1738366500 | 1.8 | -0.07 | -3.74 | 1.9 | 1.95 | 1.78 | 633006 |
| 1738280100 | 1.87 | 0.01 | 0.54 | 1.89 | 1.95 | 1.8509 | 382897 |
| 1738193700 | 1.86 | 0.02 | 1.09 | 1.84 | 1.88 | 1.8 | 510831 |
| 1738107300 | 1.84 | -0.05 | -2.65 | 1.9 | 1.9 | 1.75 | 499263 |
| 1738020900 | 1.89 | -0.08 | -4.06 | 1.93 | 1.93 | 1.8 | 703735 |
| 1737761700 | 1.97 | -0.01 | -0.51 | 1.99 | 2.025 | 1.935 | 363757 |
| 1737675300 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1737588900 | 1.98 | 0.03 | 1.54 | 1.96 | 2.07 | 1.925 | 542981 |
| 1737502500 | 1.95 | 0.09 | 4.84 | 1.88 | 2.04 | 1.86 | 684658 |
| 1737156900 | 1.86 | -0.06 | -3.13 | 1.94 | 1.95 | 1.81 | 564519 |
| 1737070500 | 1.92 | -0.15 | -7.25 | 2.08 | 2.08 | 1.865 | 729296 |
| 1736984100 | 2.07 | 0.12 | 6.15 | 2.04 | 2.08 | 1.9804 | 599418 |
| 1736897700 | 1.95 | 0.05 | 2.63 | 1.94 | 2 | 1.8525 | 536641 |
| 1736811300 | 1.9 | -0.04 | -2.06 | 1.86 | 1.915 | 1.805 | 906148 |
| 1736552100 | 1.94 | -0.27 | -12.22 | 1.835 | 1.985 | 1.68 | 2527312 |
| 1736379300 | 2.21 | -0.13 | -5.56 | 2.31 | 2.325 | 2.174 | 567090 |
| 1736292900 | 2.34 | -0.03 | -1.27 | 2.41 | 2.47 | 2.33 | 565123 |
| 1736206500 | 2.37 | -0.05 | -2.07 | 2.43 | 2.58 | 2.34 | 792606 |
| 1735947300 | 2.42 | 0.26 | 12.04 | 2.2301 | 2.48 | 2.2301 | 1362457 |
| 1735860900 | 2.16 | 0.06 | 2.86 | 2.19 | 2.42 | 2.125 | 1422350 |
| 1735688100 | 2.1 | 0.01 | 0.48 | 2.11 | 2.1583 | 2.05 | 651597 |
| 1735601700 | 2.09 | 0.04 | 1.95 | 2.04 | 2.12 | 1.99 | 762253 |
| 1735342500 | 2.05 | -0.07 | -3.30 | 2.08 | 2.0995 | 1.98 | 667094 |
| 1735256100 | 2.12 | -0.02 | -0.93 | 2.16 | 2.17 | 2.0099999 | 762855 |
| 1735077840 | 2.14 | 0.08 | 3.88 | 2.07 | 2.15 | 1.98 | 742900 |
| 1734996900 | 2.06 | 0.1 | 5.10 | 1.96 | 2.24 | 1.9516 | 1050209 |
| 1734737700 | 1.96 | 0.13 | 7.10 | 1.805 | 2.075 | 1.7988 | 1244311 |
| 1734651300 | 1.83 | -0.1 | -5.18 | 2.0099999 | 2.04 | 1.825 | 1226192 |
| 1734564900 | 1.93 | -0.18 | -8.53 | 2.138 | 2.32 | 1.9 | 2021526 |
| 1734478500 | 2.11 | -0.11 | -4.95 | 2.255 | 2.3 | 2.07 | 875093 |
| 1734392100 | 2.22 | 0.23 | 11.56 | 2.02 | 2.425 | 1.94 | 1835580 |
| 1734132900 | 1.99 | 0.21 | 11.80 | 1.825 | 1.99 | 1.82 | 1090094 |
| 1734046500 | 1.78 | -0.19 | -9.41 | 1.95 | 2.005 | 1.75 | 1670282 |
| 1733960100 | 1.965 | -0.69 | -25.85 | 2.6 | 2.6035 | 1.76 | 4273834 |
| 1733873700 | 2.65 | -0.15 | -5.36 | 2.7583 | 2.7799999 | 2.65 | 471711 |
| 1733787300 | 2.8 | -0.01 | -0.36 | 2.85 | 2.87 | 2.775 | 420598 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
