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, 2021 6.850 7.100 6.590 6.720 190,952 -0.03(-0.44%)
Nov 29, 2021 7.010 7.060 6.120 6.750 815,529 -0.23(-3.30%)
Nov 26, 2021 6.330 6.980 6.170 6.980 209,821 +0.94(+15.56%)
Nov 24, 2021 5.520 6.330 5.500 6.040 258,375 +0.32(+5.59%)
Nov 23, 2021 6.270 6.270 5.251 5.720 441,697 -0.54(-8.63%)
Nov 22, 2021 6.750 6.912 6.070 6.260 245,271 -0.54(-7.94%)
Nov 19, 2021 6.800 7.050 6.700 6.800 111,836 -0.10(-1.45%)
Nov 18, 2021 7.180 7.180 6.870 6.900 167,661 -0.29(-4.03%)
Nov 17, 2021 6.900 7.500 6.590 7.190 231,652 +0.20(+2.86%)
Nov 16, 2021 6.210 7.300 6.210 6.990 580,189 +0.68(+10.78%)
Nov 15, 2021 6.120 6.340 6.000 6.310 208,700 +0.14(+2.27%)
Nov 12, 2021 6.280 6.570 5.830 6.170 523,296 -0.89(-12.61%)
Nov 11, 2021 6.200 7.300 6.083 7.060 898,455 +0.87(+14.05%)
Nov 10, 2021 6.420 6.190 194,427 -0.26(-4.03%)
Nov 09, 2021 6.300 6.700 5.990 6.450 353,297 +0.37(+6.09%)
Nov 08, 2021 5.830 6.080 5.780 6.080 105,439 +0.26(+4.47%)
Nov 05, 2021 5.920 6.100 5.670 5.820 68,070 -0.13(-2.18%)
Nov 04, 2021 6.200 6.200 5.860 5.950 123,067 -0.22(-3.57%)
Nov 03, 2021 5.990 6.335 5.890 6.170 113,385 +0.08(+1.31%)
Nov 02, 2021 6.150 6.160 5.889 6.090 85,942 -0.06(-0.98%)
Nov 01, 2021 5.880 6.170 5.780 6.150 170,241 +0.32(+5.49%)
Oct 29, 2021 5.730 5.920 5.690 5.830 95,836 +0.13(+2.28%)
Oct 28, 2021 5.600 5.710 5.450 5.700 137,986 +0.09(+1.60%)
Oct 27, 2021 5.720 5.744 5.170 5.610 310,471 -0.09(-1.58%)
Oct 26, 2021 5.950 5.700 136,960 -0.16(-2.73%)
Oct 25, 2021 5.840 6.100 5.750 5.860 120,487 -0.03(-0.51%)
Oct 22, 2021 5.900 5.960 5.760 5.890 124,221 +0.02(+0.34%)
Oct 21, 2021 5.850 6.010 5.690 5.870 84,474 +0.03(+0.51%)
Oct 20, 2021 5.590 5.910 5.440 5.840 110,466 +0.26(+4.66%)
Oct 19, 2021 5.680 5.714 5.470 5.580 128,348 -0.20(-3.46%)
Oct 18, 2021 5.700 5.950 5.420 5.780 152,927 +0.06(+1.05%)
Oct 15, 2021 5.690 5.820 5.500 5.720 202,129 +0.04(+0.70%)
Oct 14, 2021 5.850 5.900 5.590 5.680 86,877 -0.05(-0.87%)
Oct 13, 2021 5.880 5.960 5.521 5.730 149,267 -0.06(-1.04%)
Oct 12, 2021 5.840 6.070 5.480 5.790 285,238 -0.07(-1.19%)
Oct 11, 2021 6.140 6.360 5.840 5.860 134,619 -0.27(-4.40%)
Oct 08, 2021 6.580 6.580 5.920 6.130 368,477 -0.47(-7.12%)
Oct 07, 2021 6.420 6.790 6.366 6.600 92,471 +0.22(+3.45%)
Oct 06, 2021 6.450 6.690 6.080 6.380 249,647 -0.18(-2.74%)
Oct 05, 2021 6.350 6.870 6.170 6.560 330,795 +0.18(+2.82%)
Oct 04, 2021 6.800 6.857 6.340 6.380 202,280 -0.51(-7.40%)
Oct 01, 2021 7.590 7.590 6.800 6.890 283,450 -0.71(-9.34%)
Sep 30, 2021 7.360 7.600 7.250 7.600 174,611 +0.22(+2.98%)
Sep 29, 2021 7.320 7.670 7.190 7.380 165,874 +0.06(+0.82%)
Sep 28, 2021 7.510 7.590 7.200 7.320 140,628 -0.27(-3.56%)
Sep 27, 2021 7.395 7.729 7.590 7.590 72,649 +0.00(+0.00%)
Sep 24, 2021 7.500 7.610 7.354 7.590 153,757 +0.09(+1.20%)
Sep 23, 2021 7.290 7.555 7.170 7.500 252,105 +0.13(+1.76%)
Sep 22, 2021 7.820 7.900 7.150 7.370 515,144 -0.47(-5.99%)
Sep 21, 2021 7.940 8.070 7.768 7.840 178,588 +0.16(+2.08%)
Sep 20, 2021 8.090 8.090 7.610 7.680 364,917 -0.20(-2.54%)
Sep 17, 2021 7.950 8.190 7.810 7.880 286,945 -0.02(-0.25%)
Sep 16, 2021 8.250 8.392 7.570 7.900 283,973 -0.38(-4.59%)
Sep 15, 2021 8.470 8.860 8.270 8.280 236,913 -0.26(-3.04%)
Sep 14, 2021 9.750 9.975 8.450 8.540 372,601 -1.20(-12.32%)
Sep 13, 2021 9.460 9.950 9.460 9.740 347,149 +0.41(+4.39%)
Sep 10, 2021 8.820 9.580 8.520 9.330 406,649 +0.79(+9.25%)
Sep 09, 2021 8.430 8.870 8.394 8.540 192,568 +0.11(+1.30%)
Sep 08, 2021 8.740 8.790 8.280 8.430 347,149 -0.30(-3.44%)
Sep 07, 2021 8.830 9.005 8.360 8.730 223,859 -0.19(-2.13%)
Sep 03, 2021 8.790 9.100 8.750 8.920 167,140 +0.02(+0.22%)
Sep 02, 2021 8.560 9.020 8.500 8.900 228,795 +0.31(+3.61%)
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.