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 (%)
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%)
Jan 03, 2022 8.680 9.300 8.365 8.830 291,584 +0.22(+2.56%)
Dec 31, 2021 9.000 9.260 8.480 8.610 220,283 -0.33(-3.69%)
Dec 30, 2021 8.360 9.020 8.200 8.940 260,247 +0.54(+6.43%)
Dec 29, 2021 7.950 8.960 7.850 8.400 369,915 +0.35(+4.35%)
Dec 28, 2021 8.270 8.485 7.830 8.050 290,741 -0.21(-2.54%)
Dec 27, 2021 8.150 9.630 7.670 8.260 1,007,961 +0.01(+0.12%)
Dec 23, 2021 7.920 8.480 7.500 8.250 406,623 +0.28(+3.51%)
Dec 22, 2021 6.920 8.050 6.650 7.970 568,949 +1.08(+15.67%)
Dec 21, 2021 6.700 7.150 6.080 6.890 839,818 +0.19(+2.84%)
Dec 20, 2021 5.520 6.870 5.510 6.700 776,783 +1.25(+22.94%)
Dec 17, 2021 5.360 5.530 5.155 5.450 198,310 +0.06(+1.11%)
Dec 16, 2021 5.210 5.510 5.010 5.390 313,819 +0.09(+1.70%)
Dec 15, 2021 4.960 5.340 4.750 5.300 174,713 +0.31(+6.21%)
Dec 14, 2021 5.100 5.100 4.737 4.990 98,317 +0.05(+1.01%)
Dec 13, 2021 5.500 5.500 4.910 4.940 158,909 -0.53(-9.69%)
Dec 10, 2021 5.780 5.940 5.400 5.470 107,722 -0.37(-6.34%)
Dec 09, 2021 5.710 6.000 5.590 5.840 125,916 +0.11(+1.92%)
Dec 08, 2021 5.960 6.150 5.600 5.730 143,114 -0.17(-2.88%)
Dec 07, 2021 6.170 6.290 5.900 5.900 100,810 -0.24(-3.91%)
Dec 06, 2021 6.650 6.650 6.030 6.140 276,935 -0.67(-9.84%)
Dec 03, 2021 6.500 7.183 5.630 6.810 879,370 +0.30(+4.61%)
Dec 02, 2021 6.390 6.945 6.300 6.510 495,932 +0.12(+1.88%)
Dec 01, 2021 6.680 6.680 6.260 6.390 456,089 -0.33(-4.91%)
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%)
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.