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 (%)
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%)
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.