Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucira Health Inc (NQ: LHDX )

0.4523 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.060 1.110 0.9129 0.9600 70,342 -0.09(-8.57%)
Oct 28, 2022 1.080 1.097 1.050 1.050 20,791 -0.05(-4.55%)
Oct 27, 2022 1.160 1.160 1.090 1.100 29,540 -0.07(-5.98%)
Oct 26, 2022 1.080 1.200 1.080 1.170 35,856 +0.08(+7.83%)
Oct 25, 2022 1.020 1.090 1.000 1.085 31,824 +0.08(+7.77%)
Oct 24, 2022 1.100 1.120 1.000 1.007 48,139 -0.00(-0.32%)
Oct 21, 2022 1.050 1.060 1.010 1.010 48,381 -0.07(-6.48%)
Oct 20, 2022 1.080 1.110 1.050 1.080 21,896 -0.04(-3.57%)
Oct 19, 2022 1.050 1.130 1.050 1.120 16,082 -0.01(-0.88%)
Oct 18, 2022 1.190 1.200 1.120 1.130 34,696 -0.02(-1.74%)
Oct 17, 2022 1.200 1.200 1.120 1.150 31,333 +0.00(+0.00%)
Oct 14, 2022 1.100 1.220 1.080 1.150 51,324 +0.05(+4.55%)
Oct 13, 2022 1.000 1.130 1.000 1.100 52,122 +0.08(+7.84%)
Oct 12, 2022 1.180 1.180 1.012 1.020 10,013 +0.02(+2.00%)
Oct 11, 2022 1.030 1.120 1.000 1.000 40,374 -0.01(-0.99%)
Oct 10, 2022 1.060 1.078 1.010 1.010 31,453 -0.08(-7.34%)
Oct 07, 2022 1.130 1.170 1.000 1.090 102,179 -0.11(-9.17%)
Oct 06, 2022 1.240 1.275 1.170 1.200 18,343 +0.01(+0.84%)
Oct 05, 2022 1.160 1.240 1.160 1.190 21,292 -0.01(-0.83%)
Oct 04, 2022 1.290 1.310 1.180 1.200 42,352 +0.03(+2.56%)
Oct 03, 2022 1.060 1.300 1.020 1.170 117,862 +0.11(+10.38%)
Sep 30, 2022 1.120 1.180 1.030 1.060 116,043 -0.06(-5.36%)
Sep 29, 2022 1.150 1.260 1.100 1.120 62,277 -0.02(-1.75%)
Sep 28, 2022 1.170 1.260 1.120 1.140 33,500 -0.02(-1.72%)
Sep 27, 2022 1.330 1.330 1.140 1.160 37,534 -0.05(-4.13%)
Sep 26, 2022 1.240 1.250 1.120 1.210 36,851 -0.06(-4.72%)
Sep 23, 2022 1.320 1.373 1.250 1.270 30,638 -0.07(-5.22%)
Sep 22, 2022 1.350 1.400 1.330 1.340 39,653 -0.03(-2.19%)
Sep 21, 2022 1.350 1.400 1.330 1.370 51,219 -0.02(-1.44%)
Sep 20, 2022 1.380 1.400 1.370 1.390 14,633 -0.02(-1.42%)
Sep 19, 2022 1.550 1.564 1.310 1.410 85,279 -0.02(-1.40%)
Sep 16, 2022 1.710 1.760 1.430 1.430 65,730 -0.35(-19.66%)
Sep 15, 2022 1.710 1.849 1.710 1.780 60,003 -0.02(-1.11%)
Sep 14, 2022 1.792 1.827 1.780 1.800 22,795 -0.01(-0.55%)
Sep 13, 2022 1.770 1.880 1.770 1.810 19,247 -0.06(-3.21%)
Sep 12, 2022 1.770 1.910 1.760 1.870 20,596 +0.07(+3.89%)
Sep 09, 2022 1.730 1.851 1.730 1.800 27,703 +0.01(+0.56%)
Sep 08, 2022 1.750 1.830 1.688 1.790 14,185 +0.01(+0.56%)
Sep 07, 2022 1.590 1.830 1.590 1.780 26,515 +0.07(+4.09%)
Sep 06, 2022 1.730 1.820 1.650 1.710 24,724 +0.06(+3.64%)
Sep 02, 2022 1.740 1.870 1.630 1.650 43,755 -0.10(-5.71%)
Sep 01, 2022 1.850 1.950 1.749 1.750 25,486 -0.02(-1.13%)
Aug 31, 2022 1.720 1.800 1.700 1.770 24,832 -0.03(-1.94%)
Aug 30, 2022 1.790 1.830 1.750 1.805 23,700 +0.09(+5.56%)
Aug 29, 2022 1.720 1.800 1.630 1.710 60,786 -0.01(-0.58%)
Aug 26, 2022 2.129 2.129 1.720 1.720 29,492 -0.23(-11.79%)
Aug 25, 2022 1.980 2.050 1.940 1.950 37,462 -0.05(-2.50%)
Aug 24, 2022 1.911 2.100 1.911 2.000 39,128 +0.06(+3.09%)
Aug 23, 2022 1.910 1.990 1.910 1.940 20,988 +0.01(+0.52%)
Aug 22, 2022 2.150 2.150 1.900 1.930 88,292 -0.18(-8.53%)
Aug 19, 2022 2.340 2.425 2.050 2.110 33,005 -0.23(-9.83%)
Aug 18, 2022 2.300 2.510 2.250 2.340 47,421 +0.03(+1.30%)
Aug 17, 2022 2.740 2.800 2.250 2.310 231,749 -0.52(-18.37%)
Aug 16, 2022 3.000 3.000 2.563 2.830 127,259 -0.51(-15.27%)
Aug 15, 2022 3.290 3.420 3.160 3.340 44,301 +0.16(+5.03%)
Aug 12, 2022 3.260 3.260 2.996 3.180 24,459 -0.01(-0.31%)
Aug 11, 2022 3.360 3.360 3.100 3.190 30,116 +0.16(+5.28%)
Aug 10, 2022 2.920 3.080 2.920 3.030 20,591 +0.09(+3.06%)
Aug 09, 2022 3.300 3.360 2.890 2.940 38,859 -0.39(-11.71%)
Aug 08, 2022 3.390 3.580 3.280 3.330 56,860 -0.06(-1.77%)
Aug 05, 2022 3.245 3.400 3.211 3.390 14,654 +0.15(+4.63%)
Aug 04, 2022 3.260 3.340 3.180 3.240 42,451 +0.03(+0.93%)
Aug 03, 2022 3.100 3.340 3.040 3.210 26,709 +0.10(+3.22%)
Aug 02, 2022 3.140 3.166 3.010 3.110 26,931 -0.12(-3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.