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 (%)
Nov 30, 2022 0.3800 0.4000 0.3600 0.3800 89,011 -0.02(-5.00%)
Nov 29, 2022 0.4100 0.4219 0.3800 0.4000 186,918 +0.00(+0.43%)
Nov 28, 2022 0.4600 0.4700 0.3799 0.3983 225,803 -0.07(-15.26%)
Nov 25, 2022 0.4780 0.4780 0.4325 0.4700 81,314 +0.02(+4.35%)
Nov 23, 2022 0.5000 0.5000 0.4084 0.4504 282,829 -0.03(-6.17%)
Nov 22, 2022 0.4272 0.5500 0.4001 0.4800 856,636 +0.07(+15.72%)
Nov 21, 2022 0.4099 0.4150 0.3701 0.4148 145,028 +0.03(+6.55%)
Nov 18, 2022 0.4100 0.4123 0.3700 0.3893 229,736 -0.01(-2.68%)
Nov 17, 2022 0.3300 0.4100 0.3200 0.4000 711,085 +0.01(+2.56%)
Nov 16, 2022 0.3700 0.4250 0.3370 0.3900 939,895 -0.04(-10.34%)
Nov 15, 2022 0.7000 0.7100 0.4100 0.4350 1,347,855 -0.30(-40.57%)
Nov 14, 2022 0.7462 0.7682 0.7100 0.7320 93,065 +0.03(+4.54%)
Nov 11, 2022 0.7001 0.7561 0.7000 0.7002 80,222 +0.00(+0.01%)
Nov 10, 2022 0.7000 0.7400 0.7000 0.7001 93,767 -0.02(-2.76%)
Nov 09, 2022 0.7991 0.7991 0.7026 0.7200 42,359 -0.04(-5.10%)
Nov 08, 2022 0.7701 0.7701 0.7400 0.7587 87,401 -0.01(-1.47%)
Nov 07, 2022 0.8372 0.8372 0.7500 0.7700 57,747 -0.04(-4.79%)
Nov 04, 2022 0.8000 0.8800 0.7700 0.8087 50,744 -0.00(-0.16%)
Nov 03, 2022 0.9175 0.9200 0.7912 0.8100 33,084 -0.02(-2.41%)
Nov 02, 2022 0.9500 0.9900 0.8157 0.8300 111,374 -0.09(-9.78%)
Nov 01, 2022 0.9600 0.9600 0.9120 0.9200 43,585 -0.04(-4.17%)
Oct 31, 2022 1.060 1.110 0.9129 0.9600 70,342 -0.09(-8.57%)
Oct 28, 2022 1.080 1.097 1.050 1.050 20,791 -0.05(-4.55%)
Oct 27, 2022 1.160 1.160 1.090 1.100 29,540 -0.07(-5.98%)
Oct 26, 2022 1.080 1.200 1.080 1.170 35,856 +0.08(+7.83%)
Oct 25, 2022 1.020 1.090 1.000 1.085 31,824 +0.08(+7.77%)
Oct 24, 2022 1.100 1.120 1.000 1.007 48,139 -0.00(-0.32%)
Oct 21, 2022 1.050 1.060 1.010 1.010 48,381 -0.07(-6.48%)
Oct 20, 2022 1.080 1.110 1.050 1.080 21,896 -0.04(-3.57%)
Oct 19, 2022 1.050 1.130 1.050 1.120 16,082 -0.01(-0.88%)
Oct 18, 2022 1.190 1.200 1.120 1.130 34,696 -0.02(-1.74%)
Oct 17, 2022 1.200 1.200 1.120 1.150 31,333 +0.00(+0.00%)
Oct 14, 2022 1.100 1.220 1.080 1.150 51,324 +0.05(+4.55%)
Oct 13, 2022 1.000 1.130 1.000 1.100 52,122 +0.08(+7.84%)
Oct 12, 2022 1.180 1.180 1.012 1.020 10,013 +0.02(+2.00%)
Oct 11, 2022 1.030 1.120 1.000 1.000 40,374 -0.01(-0.99%)
Oct 10, 2022 1.060 1.078 1.010 1.010 31,453 -0.08(-7.34%)
Oct 07, 2022 1.130 1.170 1.000 1.090 102,179 -0.11(-9.17%)
Oct 06, 2022 1.240 1.275 1.170 1.200 18,343 +0.01(+0.84%)
Oct 05, 2022 1.160 1.240 1.160 1.190 21,292 -0.01(-0.83%)
Oct 04, 2022 1.290 1.310 1.180 1.200 42,352 +0.03(+2.56%)
Oct 03, 2022 1.060 1.300 1.020 1.170 117,862 +0.11(+10.38%)
Sep 30, 2022 1.120 1.180 1.030 1.060 116,043 -0.06(-5.36%)
Sep 29, 2022 1.150 1.260 1.100 1.120 62,277 -0.02(-1.75%)
Sep 28, 2022 1.170 1.260 1.120 1.140 33,500 -0.02(-1.72%)
Sep 27, 2022 1.330 1.330 1.140 1.160 37,534 -0.05(-4.13%)
Sep 26, 2022 1.240 1.250 1.120 1.210 36,851 -0.06(-4.72%)
Sep 23, 2022 1.320 1.373 1.250 1.270 30,638 -0.07(-5.22%)
Sep 22, 2022 1.350 1.400 1.330 1.340 39,653 -0.03(-2.19%)
Sep 21, 2022 1.350 1.400 1.330 1.370 51,219 -0.02(-1.44%)
Sep 20, 2022 1.380 1.400 1.370 1.390 14,633 -0.02(-1.42%)
Sep 19, 2022 1.550 1.564 1.310 1.410 85,279 -0.02(-1.40%)
Sep 16, 2022 1.710 1.760 1.430 1.430 65,730 -0.35(-19.66%)
Sep 15, 2022 1.710 1.849 1.710 1.780 60,003 -0.02(-1.11%)
Sep 14, 2022 1.792 1.827 1.780 1.800 22,795 -0.01(-0.55%)
Sep 13, 2022 1.770 1.880 1.770 1.810 19,247 -0.06(-3.21%)
Sep 12, 2022 1.770 1.910 1.760 1.870 20,596 +0.07(+3.89%)
Sep 09, 2022 1.730 1.851 1.730 1.800 27,703 +0.01(+0.56%)
Sep 08, 2022 1.750 1.830 1.688 1.790 14,185 +0.01(+0.56%)
Sep 07, 2022 1.590 1.830 1.590 1.780 26,515 +0.07(+4.09%)
Sep 06, 2022 1.730 1.820 1.650 1.710 24,724 +0.06(+3.64%)
Sep 02, 2022 1.740 1.870 1.630 1.650 43,755 -0.10(-5.71%)
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.