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 (%)
Feb 28, 2022 4.630 4.980 4.630 4.840 74,288 +0.09(+1.89%)
Feb 25, 2022 4.600 4.750 4.336 4.750 85,437 +0.20(+4.40%)
Feb 24, 2022 4.000 4.580 3.910 4.550 94,527 +0.40(+9.64%)
Feb 23, 2022 4.280 4.460 4.150 4.150 108,585 -0.20(-4.60%)
Feb 22, 2022 4.450 4.450 4.200 4.350 109,058 -0.19(-4.19%)
Feb 18, 2022 4.540 0 +0.06(+1.34%)
Feb 17, 2022 4.500 4.620 4.410 4.480 55,160 -0.20(-4.27%)
Feb 16, 2022 4.650 4.690 4.450 4.680 67,412 -0.04(-0.85%)
Feb 15, 2022 4.460 4.740 4.410 4.720 90,916 +0.33(+7.52%)
Feb 14, 2022 4.530 4.620 4.390 4.390 114,738 -0.18(-3.94%)
Feb 11, 2022 4.800 4.835 4.320 4.570 214,523 -0.27(-5.58%)
Feb 10, 2022 4.830 5.020 4.800 4.840 106,858 -0.08(-1.63%)
Feb 09, 2022 4.950 5.040 4.850 4.920 60,296 +0.04(+0.82%)
Feb 08, 2022 4.950 5.010 4.729 4.880 93,724 -0.07(-1.41%)
Feb 07, 2022 5.130 5.530 4.880 4.950 73,830 -0.20(-3.88%)
Feb 04, 2022 5.010 5.226 4.840 5.150 56,503 +0.08(+1.58%)
Feb 03, 2022 5.110 5.000 5.070 48,339 -0.16(-3.06%)
Feb 02, 2022 5.340 5.371 5.170 5.230 34,844 -0.14(-2.61%)
Feb 01, 2022 5.400 5.490 5.091 5.370 48,319 +0.06(+1.13%)
Jan 31, 2022 5.170 5.580 5.310 160,618 +0.05(+0.95%)
Jan 28, 2022 4.680 5.260 4.520 5.260 170,666 +0.54(+11.44%)
Jan 27, 2022 4.980 5.040 4.670 4.720 87,391 -0.22(-4.45%)
Jan 26, 2022 5.000 5.550 4.890 4.940 228,164 -0.01(-0.20%)
Jan 25, 2022 4.980 5.051 4.620 4.950 129,741 -0.05(-1.00%)
Jan 24, 2022 4.800 5.000 4.510 5.000 201,582 +0.10(+2.04%)
Jan 21, 2022 5.180 5.180 4.770 4.900 378,237 -0.40(-7.55%)
Jan 20, 2022 5.860 5.860 5.250 5.300 292,489 -0.12(-2.21%)
Jan 19, 2022 5.910 5.980 5.350 5.420 240,918 -0.56(-9.36%)
Jan 18, 2022 6.700 6.770 5.970 5.980 187,500 -0.45(-7.00%)
Jan 14, 2022 6.430 0 -0.68(-9.56%)
Jan 13, 2022 7.460 7.465 7.050 7.110 169,812 -0.35(-4.69%)
Jan 12, 2022 8.050 8.150 7.300 7.460 304,898 -0.59(-7.33%)
Jan 11, 2022 8.400 8.610 8.030 8.050 212,616 -0.24(-2.90%)
Jan 10, 2022 7.330 8.570 7.330 8.290 478,463 +1.12(+15.62%)
Jan 07, 2022 7.460 7.656 7.071 7.170 61,279 -0.37(-4.91%)
Jan 06, 2022 7.820 7.820 7.310 7.540 133,564 -0.08(-1.05%)
Jan 05, 2022 7.700 8.151 7.600 7.620 204,567 -0.05(-0.65%)
Jan 04, 2022 9.000 9.000 7.585 7.670 299,608 -1.16(-13.14%)
Jan 03, 2022 8.680 9.300 8.365 8.830 291,584 +0.22(+2.56%)
Dec 31, 2021 9.000 9.260 8.480 8.610 220,283 -0.33(-3.69%)
Dec 30, 2021 8.360 9.020 8.200 8.940 260,247 +0.54(+6.43%)
Dec 29, 2021 7.950 8.960 7.850 8.400 369,915 +0.35(+4.35%)
Dec 28, 2021 8.270 8.485 7.830 8.050 290,741 -0.21(-2.54%)
Dec 27, 2021 8.150 9.630 7.670 8.260 1,007,961 +0.01(+0.12%)
Dec 23, 2021 7.920 8.480 7.500 8.250 406,623 +0.28(+3.51%)
Dec 22, 2021 6.920 8.050 6.650 7.970 568,949 +1.08(+15.67%)
Dec 21, 2021 6.700 7.150 6.080 6.890 839,818 +0.19(+2.84%)
Dec 20, 2021 5.520 6.870 5.510 6.700 776,783 +1.25(+22.94%)
Dec 17, 2021 5.360 5.530 5.155 5.450 198,310 +0.06(+1.11%)
Dec 16, 2021 5.210 5.510 5.010 5.390 313,819 +0.09(+1.70%)
Dec 15, 2021 4.960 5.340 4.750 5.300 174,713 +0.31(+6.21%)
Dec 14, 2021 5.100 5.100 4.737 4.990 98,317 +0.05(+1.01%)
Dec 13, 2021 5.500 5.500 4.910 4.940 158,909 -0.53(-9.69%)
Dec 10, 2021 5.780 5.940 5.400 5.470 107,722 -0.37(-6.34%)
Dec 09, 2021 5.710 6.000 5.590 5.840 125,916 +0.11(+1.92%)
Dec 08, 2021 5.960 6.150 5.600 5.730 143,114 -0.17(-2.88%)
Dec 07, 2021 6.170 6.290 5.900 5.900 100,810 -0.24(-3.91%)
Dec 06, 2021 6.650 6.650 6.030 6.140 276,935 -0.67(-9.84%)
Dec 03, 2021 6.500 7.183 5.630 6.810 879,370 +0.30(+4.61%)
Dec 02, 2021 6.390 6.945 6.300 6.510 495,932 +0.12(+1.88%)
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.