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 (%)
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%)
May 02, 2022 2.930 3.100 2.750 2.930 89,652 +0.10(+3.53%)
Apr 29, 2022 2.680 2.990 2.570 2.830 70,994 +0.07(+2.54%)
Apr 28, 2022 2.690 2.873 2.540 2.760 39,746 +0.01(+0.36%)
Apr 27, 2022 2.760 2.970 2.710 2.750 37,841 +0.00(+0.00%)
Apr 26, 2022 2.880 2.896 2.700 2.750 52,873 -0.18(-6.14%)
Apr 25, 2022 2.830 2.950 2.830 2.930 47,295 +0.05(+1.74%)
Apr 22, 2022 2.950 3.125 2.800 2.880 72,328 -0.20(-6.49%)
Apr 21, 2022 3.310 3.310 3.000 3.080 65,884 -0.07(-2.22%)
Apr 20, 2022 3.500 3.500 3.130 3.150 47,424 -0.35(-10.00%)
Apr 19, 2022 3.220 3.520 3.160 3.500 35,554 +0.28(+8.70%)
Apr 18, 2022 3.280 3.300 3.130 3.220 100,274 +0.00(+0.00%)
Apr 14, 2022 3.150 3.307 3.100 3.220 20,233 +0.06(+1.90%)
Apr 13, 2022 3.120 3.350 3.060 3.160 67,947 +0.06(+1.94%)
Apr 12, 2022 3.310 3.310 3.080 3.100 86,561 -0.20(-6.06%)
Apr 11, 2022 3.540 3.540 3.250 3.300 95,524 -0.30(-8.33%)
Apr 08, 2022 3.740 3.790 3.570 3.600 99,813 -0.07(-1.91%)
Apr 07, 2022 3.900 4.252 3.650 3.670 136,581 -0.27(-6.85%)
Apr 06, 2022 3.760 4.350 3.550 3.940 250,050 +0.04(+1.03%)
Apr 05, 2022 3.670 4.350 3.670 3.900 236,421 +0.25(+6.85%)
Apr 04, 2022 3.570 3.730 3.570 3.650 62,111 +0.03(+0.83%)
Apr 01, 2022 3.560 3.690 3.560 3.620 14,246 +0.05(+1.40%)
Mar 31, 2022 3.640 3.770 3.510 3.570 131,537 -0.03(-0.83%)
Mar 30, 2022 3.570 3.740 3.550 3.600 24,698 +0.03(+0.84%)
Mar 29, 2022 3.820 3.920 3.550 3.570 71,966 -0.07(-1.92%)
Mar 28, 2022 3.860 3.894 3.550 3.640 43,647 -0.21(-5.45%)
Mar 25, 2022 3.790 3.900 3.770 3.850 32,153 +0.00(+0.00%)
Mar 24, 2022 3.800 3.920 3.780 3.850 24,826 +0.01(+0.26%)
Mar 23, 2022 3.690 3.950 3.590 3.840 32,163 +0.10(+2.67%)
Mar 22, 2022 3.490 3.850 3.490 3.740 44,635 +0.25(+7.16%)
Mar 21, 2022 3.900 3.950 3.480 3.490 146,004 -0.49(-12.31%)
Mar 18, 2022 3.940 4.100 3.840 3.980 30,807 -0.01(-0.25%)
Mar 17, 2022 3.730 4.240 3.730 3.990 222,068 +0.44(+12.39%)
Mar 16, 2022 3.190 3.670 3.190 3.550 172,410 +0.41(+13.06%)
Mar 15, 2022 2.870 3.300 2.750 3.140 148,091 +0.28(+9.79%)
Mar 14, 2022 3.030 3.030 2.835 2.860 126,925 -0.20(-6.54%)
Mar 11, 2022 3.890 3.900 2.940 3.060 460,038 -0.32(-9.47%)
Mar 10, 2022 3.570 3.586 3.280 3.380 205,395 -0.14(-3.98%)
Mar 09, 2022 3.500 3.640 3.422 3.520 135,152 +0.03(+0.86%)
Mar 08, 2022 4.140 4.180 3.443 3.490 297,034 -0.63(-15.29%)
Mar 07, 2022 4.250 4.250 3.952 4.120 59,908 -0.04(-0.96%)
Mar 04, 2022 4.510 4.510 4.090 4.160 60,215 -0.36(-7.96%)
Mar 03, 2022 4.550 4.569 4.269 4.520 55,055 -0.01(-0.22%)
Mar 02, 2022 4.660 4.815 4.420 4.530 103,316 -0.15(-3.21%)
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.