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 (%)
Sep 30, 2021 7.360 7.600 7.250 7.600 174,611 +0.22(+2.98%)
Sep 29, 2021 7.320 7.670 7.190 7.380 165,874 +0.06(+0.82%)
Sep 28, 2021 7.510 7.590 7.200 7.320 140,628 -0.27(-3.56%)
Sep 27, 2021 7.395 7.729 7.590 7.590 72,649 +0.00(+0.00%)
Sep 24, 2021 7.500 7.610 7.354 7.590 153,757 +0.09(+1.20%)
Sep 23, 2021 7.290 7.555 7.170 7.500 252,105 +0.13(+1.76%)
Sep 22, 2021 7.820 7.900 7.150 7.370 515,144 -0.47(-5.99%)
Sep 21, 2021 7.940 8.070 7.768 7.840 178,588 +0.16(+2.08%)
Sep 20, 2021 8.090 8.090 7.610 7.680 364,917 -0.20(-2.54%)
Sep 17, 2021 7.950 8.190 7.810 7.880 286,945 -0.02(-0.25%)
Sep 16, 2021 8.250 8.392 7.570 7.900 283,973 -0.38(-4.59%)
Sep 15, 2021 8.470 8.860 8.270 8.280 236,913 -0.26(-3.04%)
Sep 14, 2021 9.750 9.975 8.450 8.540 372,601 -1.20(-12.32%)
Sep 13, 2021 9.460 9.950 9.460 9.740 347,149 +0.41(+4.39%)
Sep 10, 2021 8.820 9.580 8.520 9.330 406,649 +0.79(+9.25%)
Sep 09, 2021 8.430 8.870 8.394 8.540 192,568 +0.11(+1.30%)
Sep 08, 2021 8.740 8.790 8.280 8.430 347,149 -0.30(-3.44%)
Sep 07, 2021 8.830 9.005 8.360 8.730 223,859 -0.19(-2.13%)
Sep 03, 2021 8.790 9.100 8.750 8.920 167,140 +0.02(+0.22%)
Sep 02, 2021 8.560 9.020 8.500 8.900 228,795 +0.31(+3.61%)
Sep 01, 2021 9.110 9.145 8.550 8.590 212,122 -0.54(-5.91%)
Aug 31, 2021 9.350 9.530 8.996 9.130 217,326 -0.17(-1.83%)
Aug 30, 2021 9.570 9.630 9.234 9.300 195,318 -0.27(-2.82%)
Aug 27, 2021 9.550 9.830 9.540 9.570 201,232 +0.01(+0.10%)
Aug 26, 2021 9.510 9.910 9.510 9.560 241,951 -0.04(-0.42%)
Aug 25, 2021 10.16 10.25 9.190 9.600 393,234 -0.54(-5.33%)
Aug 24, 2021 9.980 10.55 9.920 10.14 469,203 +0.15(+1.50%)
Aug 23, 2021 9.850 10.65 9.850 9.990 660,264 +0.19(+1.94%)
Aug 20, 2021 9.800 10.01 9.700 9.800 320,504 +0.02(+0.20%)
Aug 19, 2021 9.480 9.920 9.150 9.780 314,103 +0.25(+2.62%)
Aug 18, 2021 9.500 10.08 9.330 9.530 432,782 +0.10(+1.06%)
Aug 17, 2021 9.560 9.720 8.620 9.430 555,762 -0.22(-2.28%)
Aug 16, 2021 9.500 9.940 9.256 9.650 377,265 +0.03(+0.31%)
Aug 13, 2021 8.500 9.880 8.280 9.620 1,061,346 +0.97(+11.21%)
Aug 12, 2021 8.070 8.940 7.600 8.650 1,094,733 +0.62(+7.72%)
Aug 11, 2021 8.290 8.390 7.200 8.030 969,990 -0.22(-2.67%)
Aug 10, 2021 9.990 10.07 8.073 8.250 1,272,606 -1.66(-16.75%)
Aug 09, 2021 9.850 10.08 9.540 9.910 470,870 +0.03(+0.30%)
Aug 06, 2021 9.770 10.22 9.660 9.880 359,402 -0.17(-1.69%)
Aug 05, 2021 10.41 10.49 9.530 10.05 577,753 -0.48(-4.56%)
Aug 04, 2021 9.200 11.00 9.060 10.53 1,253,901 +1.10(+11.66%)
Aug 03, 2021 10.70 10.79 9.220 9.430 912,407 -1.38(-12.77%)
Aug 02, 2021 9.900 11.10 9.900 10.81 1,610,365 +1.00(+10.19%)
Jul 30, 2021 9.130 9.830 8.560 9.810 757,498 +0.64(+6.98%)
Jul 29, 2021 9.460 9.700 9.030 9.170 380,016 -0.31(-3.27%)
Jul 28, 2021 8.850 9.550 8.300 9.480 861,407 +0.65(+7.36%)
Jul 27, 2021 8.770 9.060 8.180 8.830 576,946 -0.06(-0.67%)
Jul 26, 2021 8.070 9.280 8.050 8.890 1,378,412 +0.91(+11.40%)
Jul 23, 2021 7.100 8.700 7.000 7.980 1,624,125 +0.81(+11.30%)
Jul 22, 2021 7.500 7.500 6.960 7.170 377,372 -0.27(-3.63%)
Jul 21, 2021 7.120 7.580 7.110 7.440 634,715 +0.36(+5.08%)
Jul 20, 2021 7.340 7.350 6.660 7.080 655,114 -0.32(-4.32%)
Jul 19, 2021 6.450 7.880 6.080 7.400 1,641,960 +0.71(+10.61%)
Jul 16, 2021 6.410 6.825 6.190 6.690 610,632 +0.38(+6.02%)
Jul 15, 2021 5.870 6.350 5.700 6.310 694,410 +0.26(+4.30%)
Jul 14, 2021 6.430 6.650 6.050 6.050 762,462 -0.54(-8.19%)
Jul 13, 2021 7.050 7.200 6.410 6.590 1,108,463 -0.69(-9.48%)
Jul 12, 2021 8.650 8.650 7.000 7.280 2,081,512 -1.22(-14.35%)
Jul 09, 2021 6.560 10.16 6.530 8.500 11,475,198 +1.92(+29.18%)
Jul 08, 2021 6.260 6.580 6.110 6.580 213,467 +0.08(+1.23%)
Jul 07, 2021 6.550 6.690 6.020 6.500 301,220 -0.15(-2.26%)
Jul 06, 2021 6.690 6.690 6.100 6.650 377,546 -0.09(-1.34%)
Jul 02, 2021 6.100 7.050 6.100 6.740 784,151 +0.48(+7.67%)
Jul 01, 2021 6.470 6.560 5.950 6.260 536,995 -0.38(-5.72%)
Jun 30, 2021 5.890 6.640 5.660 6.640 1,045,271 +0.75(+12.73%)
Jun 29, 2021 5.820 5.900 5.500 5.890 342,807 +0.14(+2.43%)
Jun 28, 2021 5.220 5.910 5.220 5.750 1,098,884 +0.50(+9.52%)
Jun 25, 2021 5.030 5.250 5.000 5.250 1,517,741 +0.19(+3.75%)
Jun 24, 2021 5.190 5.190 4.970 5.060 224,899 +0.04(+0.80%)
Jun 23, 2021 5.090 5.100 4.960 5.020 314,878 +0.00(+0.00%)
Jun 22, 2021 5.040 5.200 4.910 5.020 359,180 -0.01(-0.20%)
Jun 21, 2021 4.850 5.090 4.750 5.030 447,373 +0.18(+3.71%)
Jun 18, 2021 4.870 4.910 4.750 4.850 381,762 +0.04(+0.83%)
Jun 17, 2021 5.100 5.100 4.760 4.810 485,397 -0.29(-5.69%)
Jun 16, 2021 5.160 5.290 4.910 5.100 463,711 -0.08(-1.54%)
Jun 15, 2021 5.800 5.800 5.130 5.180 427,240 -0.55(-9.60%)
Jun 14, 2021 5.820 5.820 5.460 5.730 425,019 +0.10(+1.78%)
Jun 11, 2021 5.800 5.880 5.410 5.630 693,982 +0.36(+6.83%)
Jun 10, 2021 5.770 5.780 5.100 5.270 559,989 -0.37(-6.56%)
Jun 09, 2021 6.070 6.243 5.566 5.640 658,739 -0.36(-6.00%)
Jun 08, 2021 5.640 6.370 5.614 6.000 785,231 +0.41(+7.33%)
Jun 07, 2021 5.320 5.690 5.160 5.590 387,774 +0.42(+8.12%)
Jun 04, 2021 5.370 5.550 5.160 5.170 292,049 -0.22(-4.08%)
Jun 03, 2021 4.880 5.610 4.850 5.390 764,083 +0.39(+7.80%)
Jun 02, 2021 5.000 5.100 4.840 5.000 468,771 -0.08(-1.57%)
Jun 01, 2021 4.920 5.140 4.660 5.080 724,240 +0.14(+2.83%)
May 28, 2021 5.020 5.160 4.900 4.940 328,185 -0.08(-1.59%)
May 27, 2021 4.920 5.100 4.835 5.020 406,278 +0.03(+0.60%)
May 26, 2021 5.030 5.240 4.850 4.990 395,652 +0.01(+0.20%)
May 25, 2021 5.130 5.150 4.918 4.980 363,531 -0.20(-3.86%)
May 24, 2021 4.800 5.340 4.790 5.180 910,974 +0.48(+10.21%)
May 21, 2021 5.030 5.070 4.690 4.700 538,145 -0.32(-6.37%)
May 20, 2021 5.180 5.260 4.850 5.020 840,996 -0.09(-1.76%)
May 19, 2021 5.200 5.590 4.950 5.110 962,143 -0.36(-6.58%)
May 18, 2021 5.310 5.780 5.049 5.470 1,078,567 +0.00(+0.00%)
May 17, 2021 4.750 5.800 4.660 5.470 1,801,791 +0.47(+9.40%)
May 14, 2021 5.000 5.440 4.790 5.000 3,760,786 -0.96(-16.11%)
May 13, 2021 6.860 6.900 5.420 5.960 7,256,548 -1.38(-18.80%)
May 12, 2021 7.000 7.380 5.740 7.340 87,153,920 +2.25(+44.20%)
May 11, 2021 4.290 5.420 4.230 5.090 1,224,769 +0.53(+11.62%)
May 10, 2021 4.960 5.020 4.490 4.560 265,867 -0.37(-7.51%)
May 07, 2021 5.050 5.120 4.750 4.930 362,329 -0.09(-1.79%)
May 06, 2021 5.640 5.670 5.020 5.020 359,877 -0.60(-10.68%)
May 05, 2021 5.560 6.000 5.500 5.620 402,082 +0.01(+0.18%)
May 04, 2021 5.630 5.800 5.360 5.610 520,393 -0.41(-6.81%)
May 03, 2021 6.280 6.460 5.940 6.020 288,284 -0.24(-3.83%)
Apr 30, 2021 6.450 6.640 6.110 6.260 462,200 -0.25(-3.84%)
Apr 29, 2021 6.960 6.960 6.410 6.510 318,347 -0.38(-5.52%)
Apr 28, 2021 6.910 6.970 6.650 6.890 320,110 +0.03(+0.44%)
Apr 27, 2021 7.450 7.540 6.740 6.860 425,046 -0.57(-7.67%)
Apr 26, 2021 7.290 7.780 7.100 7.430 656,695 +0.50(+7.22%)
Apr 23, 2021 7.130 7.210 6.870 6.930 231,900 -0.17(-2.39%)
Apr 22, 2021 7.100 7.190 6.850 7.100 282,979 +0.04(+0.57%)
Apr 21, 2021 6.700 7.220 6.700 7.060 285,586 +0.40(+6.01%)
Apr 20, 2021 7.490 7.530 6.660 6.660 351,044 -0.80(-10.72%)
Apr 19, 2021 7.690 7.690 7.250 7.460 306,680 -0.38(-4.85%)
Apr 16, 2021 8.980 8.990 7.590 7.840 488,100 -1.30(-14.22%)
Apr 15, 2021 9.140 9.160 8.140 9.140 416,776 +0.04(+0.44%)
Apr 14, 2021 8.940 9.430 8.900 9.100 448,013 +0.21(+2.36%)
Apr 13, 2021 9.650 9.960 8.440 8.890 3,409,663 -2.02(-18.52%)
Apr 12, 2021 9.110 12.14 8.510 10.91 10,245,932 +2.32(+27.01%)
Apr 09, 2021 9.460 9.500 7.984 8.590 1,574,400 +0.24(+2.87%)
Apr 08, 2021 8.920 9.080 8.030 8.350 451,024 -0.63(-7.02%)
Apr 07, 2021 9.700 9.750 8.890 8.980 418,659 -0.68(-7.04%)
Apr 06, 2021 10.82 10.82 9.430 9.660 589,189 -1.25(-11.46%)
Apr 05, 2021 11.39 11.50 10.45 10.91 272,076 -0.54(-4.72%)
Apr 01, 2021 12.30 12.32 11.32 11.45 210,000 -0.65(-5.37%)
Mar 31, 2021 12.18 12.80 12.01 12.10 716,714 -0.08(-0.66%)
Mar 30, 2021 11.64 12.24 11.35 12.18 260,484 +0.53(+4.55%)
Mar 29, 2021 12.16 12.70 11.44 11.65 267,023 -0.60(-4.90%)
Mar 26, 2021 12.74 12.74 11.90 12.25 165,700 -0.36(-2.85%)
Mar 25, 2021 12.84 13.07 11.86 12.61 181,527 -0.22(-1.71%)
Mar 24, 2021 14.24 14.46 12.76 12.83 132,834 -1.45(-10.15%)
Mar 23, 2021 14.76 14.88 13.89 14.28 255,106 -0.77(-5.12%)
Mar 22, 2021 14.18 15.21 14.00 15.05 405,983 +0.90(+6.36%)
Mar 19, 2021 14.99 15.38 14.14 14.15 1,544,200 -0.66(-4.46%)
Mar 18, 2021 14.95 15.62 14.46 14.81 277,543 -0.39(-2.57%)
Mar 17, 2021 15.32 15.58 14.86 15.20 295,307 -0.41(-2.63%)
Mar 16, 2021 16.11 16.60 15.52 15.61 156,111 -0.51(-3.16%)
Mar 15, 2021 15.15 16.49 15.15 16.12 255,123 +0.93(+6.12%)
Mar 12, 2021 15.37 15.52 14.20 15.19 218,600 -0.43(-2.75%)
Mar 11, 2021 14.60 15.71 13.95 15.62 262,819 +1.85(+13.44%)
Mar 10, 2021 14.75 16.48 12.65 13.77 748,364 +0.31(+2.30%)
Mar 09, 2021 12.38 13.68 12.38 13.46 325,888 +1.63(+13.78%)
Mar 08, 2021 11.60 13.88 11.55 11.83 450,233 -0.17(-1.42%)
Mar 05, 2021 13.54 14.40 11.61 12.00 794,000 -1.88(-13.54%)
Mar 04, 2021 15.50 15.50 13.25 13.88 533,464 -1.57(-10.16%)
Mar 03, 2021 18.24 18.27 15.35 15.45 385,584 -2.82(-15.44%)
Mar 02, 2021 19.00 19.20 17.39 18.27 306,781 -1.12(-5.78%)
Mar 01, 2021 20.06 20.36 18.27 19.39 437,066 +0.08(+0.41%)
Feb 26, 2021 20.46 20.99 19.10 19.31 263,800 -0.44(-2.23%)
Feb 25, 2021 21.73 22.80 19.02 19.75 252,203 -2.47(-11.12%)
Feb 24, 2021 21.60 23.81 21.28 22.22 320,886 +1.07(+5.06%)
Feb 23, 2021 23.31 24.14 20.38 21.15 672,152 -2.99(-12.39%)
Feb 22, 2021 29.96 30.00 23.24 24.14 590,630 -6.18(-20.38%)
Feb 19, 2021 35.08 36.13 28.81 30.32 694,900 -4.76(-13.57%)
Feb 18, 2021 36.11 37.20 34.30 35.08 397,170 -1.92(-5.19%)
Feb 17, 2021 35.38 37.98 34.70 37.00 395,160 +2.72(+7.93%)
Feb 16, 2021 34.17 34.90 33.45 34.28 220,504 +0.79(+2.36%)
Feb 12, 2021 34.23 35.26 32.01 33.49 221,800 -0.74(-2.16%)
Feb 11, 2021 29.01 35.72 29.01 34.23 574,619 +3.01(+9.64%)
Feb 10, 2021 31.71 34.93 27.01 31.22 669,190 +1.25(+4.17%)
Feb 09, 2021 29.04 32.01 27.00 29.97 537,714 +1.08(+3.74%)
Feb 08, 2021 30.00 34.28 25.10 28.89 1,090,047 +3.91(+15.65%)
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.