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 (%)
Jul 29, 2022 3.230 3.252 3.074 3.130 20,391 -0.15(-4.57%)
Jul 28, 2022 3.000 3.336 2.960 3.280 21,101 +0.24(+7.89%)
Jul 27, 2022 2.790 3.050 2.790 3.040 17,571 +0.06(+2.01%)
Jul 26, 2022 2.970 3.110 2.844 2.980 54,532 +0.09(+3.11%)
Jul 25, 2022 2.870 2.940 2.710 2.890 30,106 +0.04(+1.40%)
Jul 22, 2022 3.050 3.050 2.740 2.850 34,173 -0.17(-5.79%)
Jul 21, 2022 2.970 3.090 2.970 3.025 33,529 +0.02(+0.50%)
Jul 20, 2022 2.930 3.070 2.900 3.010 26,948 +0.02(+0.67%)
Jul 19, 2022 3.030 3.050 2.820 2.990 68,293 -0.02(-0.66%)
Jul 18, 2022 2.570 3.040 2.570 3.010 153,538 +0.44(+17.12%)
Jul 15, 2022 3.020 3.100 2.520 2.570 85,471 -0.44(-14.62%)
Jul 14, 2022 2.530 3.100 2.530 3.010 152,212 +0.43(+16.67%)
Jul 13, 2022 3.120 3.120 2.500 2.580 69,891 -0.44(-14.57%)
Jul 12, 2022 2.420 3.080 2.410 3.020 113,124 +0.59(+24.28%)
Jul 11, 2022 2.560 2.740 2.410 2.430 63,302 -0.09(-3.57%)
Jul 08, 2022 2.150 2.560 2.150 2.520 69,180 +0.33(+15.07%)
Jul 07, 2022 2.250 2.600 2.040 2.190 139,205 -0.02(-0.90%)
Jul 06, 2022 1.980 2.270 1.930 2.210 76,482 +0.27(+13.92%)
Jul 05, 2022 1.850 1.980 1.700 1.940 47,185 +0.08(+4.30%)
Jul 01, 2022 1.840 1.920 1.810 1.860 38,480 +0.00(+0.00%)
Jun 30, 2022 1.740 1.860 1.685 1.860 41,537 +0.14(+8.14%)
Jun 29, 2022 1.660 1.730 1.650 1.720 10,988 -0.02(-1.15%)
Jun 28, 2022 1.670 1.770 1.660 1.740 50,739 -0.01(-0.57%)
Jun 27, 2022 1.720 1.780 1.690 1.750 44,096 +0.04(+2.34%)
Jun 24, 2022 1.690 1.900 1.660 1.710 59,714 +0.09(+5.88%)
Jun 23, 2022 1.480 1.690 1.480 1.615 34,318 +0.09(+6.25%)
Jun 22, 2022 1.490 1.560 1.483 1.520 33,935 +0.01(+0.66%)
Jun 21, 2022 1.440 1.560 1.440 1.510 104,133 +0.06(+4.14%)
Jun 17, 2022 1.390 1.520 1.390 1.450 62,705 -0.01(-0.68%)
Jun 16, 2022 1.400 1.520 1.360 1.460 111,364 +0.02(+1.39%)
Jun 15, 2022 1.590 1.610 1.370 1.440 80,039 -0.10(-6.49%)
Jun 14, 2022 1.530 1.600 1.440 1.540 112,348 +0.07(+4.76%)
Jun 13, 2022 1.670 1.716 1.370 1.470 106,166 -0.13(-8.13%)
Jun 10, 2022 1.680 1.730 1.510 1.600 97,932 -0.09(-5.33%)
Jun 09, 2022 1.770 1.775 1.680 1.690 37,476 -0.07(-3.98%)
Jun 08, 2022 1.760 1.864 1.730 1.760 25,166 +0.00(+0.00%)
Jun 07, 2022 1.770 1.803 1.720 1.760 37,285 +0.00(+0.00%)
Jun 06, 2022 1.810 1.920 1.750 1.760 57,012 -0.04(-2.22%)
Jun 03, 2022 1.830 2.050 1.800 1.800 163,236 -0.12(-6.25%)
Jun 02, 2022 1.820 1.946 1.820 1.920 27,707 +0.07(+3.78%)
Jun 01, 2022 1.940 1.990 1.800 1.850 143,144 -0.12(-6.09%)
May 31, 2022 1.970 2.120 1.900 1.970 87,939 -0.03(-1.50%)
May 27, 2022 2.070 2.070 1.900 2.000 61,537 +0.00(+0.00%)
May 26, 2022 1.920 2.150 1.920 2.000 152,819 +0.04(+2.04%)
May 25, 2022 2.140 2.170 1.910 1.960 202,595 -0.09(-4.39%)
May 24, 2022 2.110 2.110 1.900 2.050 68,416 -0.06(-2.84%)
May 23, 2022 2.230 2.280 2.050 2.110 99,560 -0.02(-0.94%)
May 20, 2022 2.180 2.290 2.000 2.130 47,369 -0.05(-2.29%)
May 19, 2022 2.180 2.250 2.060 2.180 106,225 +0.02(+0.93%)
May 18, 2022 2.160 2.284 2.135 2.160 59,919 -0.04(-1.82%)
May 17, 2022 2.010 2.230 1.980 2.200 191,769 +0.15(+7.32%)
May 16, 2022 2.690 2.760 1.980 2.050 674,945 -0.61(-22.93%)
May 13, 2022 2.800 2.800 2.550 2.660 70,159 +0.06(+2.31%)
May 12, 2022 2.420 2.700 2.420 2.600 75,381 +0.10(+4.00%)
May 11, 2022 2.660 2.660 2.420 2.500 92,822 -0.16(-6.02%)
May 10, 2022 2.550 2.720 2.510 2.660 25,485 +0.10(+3.91%)
May 09, 2022 2.940 2.950 2.500 2.560 91,667 -0.22(-7.91%)
May 06, 2022 3.070 3.170 2.730 2.780 84,048 -0.30(-9.74%)
May 05, 2022 3.110 3.250 3.030 3.080 53,492 -0.03(-0.96%)
May 04, 2022 2.950 3.150 2.950 3.110 32,719 +0.06(+1.97%)
May 03, 2022 2.760 3.150 2.760 3.050 75,221 +0.12(+4.10%)
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.