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 (%)
Mar 03, 2023 0.4523 0 -0.11(-19.23%)
Mar 02, 2023 0.7100 0.7496 0.5156 0.5600 45,259,112 -0.23(-29.12%)
Mar 01, 2023 1.040 1.450 0.7321 0.7901 193,850,448 -0.14(-15.04%)
Feb 28, 2023 0.4500 1.180 0.4284 0.9300 227,143,360 +0.42(+82.35%)
Feb 27, 2023 0.6948 0.7502 0.4350 0.5100 276,730,624 +0.37(+264.29%)
Feb 24, 2023 0.1438 0.1810 0.1200 0.1400 81,577,048 +0.02(+13.45%)
Feb 23, 2023 0.1469 0.1950 0.1126 0.1234 26,712,522 -0.10(-45.78%)
Feb 22, 2023 0.1900 0.2828 0.1774 0.2276 5,116,728 +0.03(+13.80%)
Feb 21, 2023 0.2511 0.2700 0.1924 0.2000 3,659,277 -0.08(-27.43%)
Feb 17, 2023 0.2601 0.2800 0.2560 0.2756 398,837 +0.00(+1.81%)
Feb 16, 2023 0.2619 0.2897 0.2619 0.2707 518,630 -0.02(-6.33%)
Feb 15, 2023 0.2500 0.3100 0.2520 0.2890 1,742,625 +0.03(+12.02%)
Feb 14, 2023 0.2510 0.2580 0.2411 0.2580 946,137 +0.00(+1.78%)
Feb 13, 2023 0.2880 0.2880 0.2500 0.2535 807,659 -0.02(-5.59%)
Feb 10, 2023 0.2900 0.2910 0.2600 0.2685 1,340,462 -0.02(-8.24%)
Feb 09, 2023 0.3112 0.3200 0.2900 0.2926 645,280 -0.02(-5.73%)
Feb 08, 2023 0.3300 0.3290 0.2900 0.3104 628,812 -0.00(-0.58%)
Feb 07, 2023 0.3300 0.3334 0.3010 0.3122 947,450 -0.02(-5.77%)
Feb 06, 2023 0.3536 0.3536 0.3300 0.3313 1,132,300 -0.01(-2.50%)
Feb 03, 2023 0.3703 0.3950 0.3310 0.3398 3,223,121 -0.05(-11.97%)
Feb 02, 2023 0.3890 0.4150 0.3700 0.3860 1,800,087 -0.01(-1.58%)
Feb 01, 2023 0.3877 0.4100 0.3601 0.3922 2,048,850 -0.02(-5.49%)
Jan 31, 2023 0.4000 0.4601 0.3900 0.4150 7,045,128 +0.04(+11.74%)
Jan 30, 2023 0.3499 0.4000 0.3366 0.3714 2,968,602 +0.02(+6.14%)
Jan 27, 2023 0.3099 0.3699 0.2900 0.3499 5,073,890 +0.04(+13.86%)
Jan 26, 2023 0.3100 0.3310 0.2982 0.3073 775,387 -0.01(-3.97%)
Jan 25, 2023 0.3100 0.3443 0.2859 0.3200 1,563,165 -0.01(-2.02%)
Jan 24, 2023 0.3300 0.3519 0.3050 0.3266 2,107,456 +0.00(+0.62%)
Jan 23, 2023 0.3000 0.3550 0.2900 0.3246 3,570,253 -0.00(-1.34%)
Jan 20, 2023 0.3000 0.4496 0.2900 0.3290 20,010,126 +0.07(+25.38%)
Jan 19, 2023 0.2769 0.2800 0.2500 0.2624 958,765 -0.02(-7.08%)
Jan 18, 2023 0.3000 0.3098 0.2810 0.2824 784,566 -0.02(-6.02%)
Jan 17, 2023 0.3273 0.3273 0.2830 0.3005 740,305 -0.01(-3.47%)
Jan 13, 2023 0.3320 0.3330 0.2800 0.3113 1,697,882 -0.03(-8.44%)
Jan 12, 2023 0.3187 0.3500 0.3130 0.3400 1,521,357 +0.00(+0.59%)
Jan 11, 2023 0.3363 0.3461 0.3128 0.3380 1,785,878 -0.01(-3.46%)
Jan 10, 2023 0.3850 0.3850 0.3325 0.3501 2,743,507 -0.05(-13.32%)
Jan 09, 2023 0.4200 0.4700 0.3500 0.4039 8,785,059 +0.01(+2.12%)
Jan 06, 2023 0.2950 0.3980 0.2300 0.3955 15,445,655 +0.11(+36.85%)
Jan 05, 2023 0.3880 0.4300 0.2702 0.2890 11,989,139 -0.14(-32.13%)
Jan 04, 2023 0.3900 0.5130 0.3613 0.4258 25,407,728 -0.17(-29.03%)
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.