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 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%)
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.