Skip to main content

Lucid Diagnostics Inc (NQ: LUCD )

0.9205 -0.0485 (-5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.9400 0.9829 0.8894 0.9205 338,400 -0.05(-5.01%)
Oct 31, 2024 1.050 1.050 0.9408 0.9690 311,822 -0.03(-3.10%)
Oct 30, 2024 1.000 1.020 0.9629 1.000 443,692 +0.02(+1.57%)
Oct 29, 2024 0.9700 0.9900 0.9600 0.9845 614,234 +0.01(+1.51%)
Oct 28, 2024 0.9100 0.9799 0.8989 0.9699 617,168 +0.07(+7.96%)
Oct 25, 2024 0.8600 0.8984 0.8456 0.8984 596,432 +0.05(+5.69%)
Oct 24, 2024 0.8500 0.8500 0.8456 0.8500 113,557 +0.00(+0.14%)
Oct 23, 2024 0.8700 0.8653 0.8358 0.8488 166,479 -0.01(-1.30%)
Oct 22, 2024 0.8399 0.8600 0.8310 0.8600 330,213 +0.02(+2.39%)
Oct 21, 2024 0.8422 0.8437 0.8300 0.8399 268,636 +0.00(+0.29%)
Oct 18, 2024 0.8375 0.8454 0.8165 0.8375 291,754 +0.00(+0.20%)
Oct 17, 2024 0.8200 0.8375 0.8000 0.8358 332,901 +0.03(+3.19%)
Oct 16, 2024 0.7910 0.8100 0.7710 0.8100 384,572 +0.02(+2.53%)
Oct 15, 2024 0.7700 0.7909 0.7700 0.7900 211,334 +0.01(+1.36%)
Oct 14, 2024 0.7800 0.7899 0.7750 0.7794 111,712 -0.00(-0.51%)
Oct 11, 2024 0.7800 0.8000 0.7780 0.7834 115,081 -0.00(-0.05%)
Oct 10, 2024 0.8240 0.8240 0.7706 0.7838 180,980 -0.02(-2.86%)
Oct 09, 2024 0.8050 0.8300 0.7900 0.8069 117,365 +0.01(+0.70%)
Oct 08, 2024 0.8400 0.8500 0.7900 0.8013 365,880 -0.02(-2.86%)
Oct 07, 2024 0.8200 0.8400 0.8100 0.8249 176,046 +0.01(+1.83%)
Oct 04, 2024 0.8200 0.8342 0.8100 0.8101 58,075 -0.02(-2.29%)
Oct 03, 2024 0.8400 0.8451 0.8100 0.8291 279,507 -0.02(-1.87%)
Oct 02, 2024 0.8300 0.8500 0.8100 0.8449 283,186 +0.03(+3.33%)
Oct 01, 2024 0.8177 0.8177 0.7910 0.8177 138,984 +0.00(+0.33%)
Sep 30, 2024 0.7800 0.8165 0.7800 0.8150 179,519 +0.03(+4.06%)
Sep 27, 2024 0.7860 0.7860 0.7800 0.7832 80,528 -0.00(-0.36%)
Sep 26, 2024 0.7600 0.8000 0.7598 0.7860 104,542 +0.03(+3.45%)
Sep 25, 2024 0.7879 0.8000 0.7515 0.7598 120,745 -0.01(-1.72%)
Sep 24, 2024 0.8000 0.8200 0.7518 0.7731 180,115 -0.01(-0.88%)
Sep 23, 2024 0.8249 0.8472 0.7300 0.7800 254,857 -0.04(-5.44%)
Sep 20, 2024 0.8300 0.8336 0.8100 0.8249 178,896 +0.01(+0.76%)
Sep 19, 2024 0.8400 0.8499 0.8090 0.8187 223,016 -0.01(-1.59%)
Sep 18, 2024 0.8500 0.8601 0.8066 0.8319 163,670 -0.02(-2.71%)
Sep 17, 2024 0.8700 0.8706 0.8400 0.8551 142,541 +0.00(+0.06%)
Sep 16, 2024 0.8557 0.8700 0.8300 0.8546 215,174 +0.01(+0.99%)
Sep 13, 2024 0.8440 0.8739 0.8110 0.8462 450,687 +0.01(+1.27%)
Sep 12, 2024 0.8300 0.8400 0.8150 0.8356 99,962 +0.00(+0.53%)
Sep 11, 2024 0.8100 0.8439 0.8100 0.8312 309,380 +0.03(+3.63%)
Sep 10, 2024 0.8100 0.8100 0.7900 0.8021 143,941 -0.00(-0.36%)
Sep 09, 2024 0.8100 0.8100 0.7827 0.8050 59,964 +0.00(+0.01%)
Sep 06, 2024 0.7800 0.8054 0.7770 0.8049 75,780 +0.03(+3.50%)
Sep 05, 2024 0.7941 0.8100 0.7608 0.7777 117,222 -0.02(-2.49%)
Sep 04, 2024 0.8165 0.8165 0.7900 0.7976 43,147 -0.01(-1.53%)
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.