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 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%)
Mar 01, 2022 4.850 5.670 4.590 4.680 168,202 -0.16(-3.31%)
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%)
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.