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 (%)
May 28, 2021 5.020 5.160 4.900 4.940 328,185 -0.08(-1.59%)
May 27, 2021 4.920 5.100 4.835 5.020 406,278 +0.03(+0.60%)
May 26, 2021 5.030 5.240 4.850 4.990 395,652 +0.01(+0.20%)
May 25, 2021 5.130 5.150 4.918 4.980 363,531 -0.20(-3.86%)
May 24, 2021 4.800 5.340 4.790 5.180 910,974 +0.48(+10.21%)
May 21, 2021 5.030 5.070 4.690 4.700 538,145 -0.32(-6.37%)
May 20, 2021 5.180 5.260 4.850 5.020 840,996 -0.09(-1.76%)
May 19, 2021 5.200 5.590 4.950 5.110 962,143 -0.36(-6.58%)
May 18, 2021 5.310 5.780 5.049 5.470 1,078,567 +0.00(+0.00%)
May 17, 2021 4.750 5.800 4.660 5.470 1,801,791 +0.47(+9.40%)
May 14, 2021 5.000 5.440 4.790 5.000 3,760,786 -0.96(-16.11%)
May 13, 2021 6.860 6.900 5.420 5.960 7,256,548 -1.38(-18.80%)
May 12, 2021 7.000 7.380 5.740 7.340 87,153,920 +2.25(+44.20%)
May 11, 2021 4.290 5.420 4.230 5.090 1,224,769 +0.53(+11.62%)
May 10, 2021 4.960 5.020 4.490 4.560 265,867 -0.37(-7.51%)
May 07, 2021 5.050 5.120 4.750 4.930 362,329 -0.09(-1.79%)
May 06, 2021 5.640 5.670 5.020 5.020 359,877 -0.60(-10.68%)
May 05, 2021 5.560 6.000 5.500 5.620 402,082 +0.01(+0.18%)
May 04, 2021 5.630 5.800 5.360 5.610 520,393 -0.41(-6.81%)
May 03, 2021 6.280 6.460 5.940 6.020 288,284 -0.24(-3.83%)
Apr 30, 2021 6.450 6.640 6.110 6.260 462,200 -0.25(-3.84%)
Apr 29, 2021 6.960 6.960 6.410 6.510 318,347 -0.38(-5.52%)
Apr 28, 2021 6.910 6.970 6.650 6.890 320,110 +0.03(+0.44%)
Apr 27, 2021 7.450 7.540 6.740 6.860 425,046 -0.57(-7.67%)
Apr 26, 2021 7.290 7.780 7.100 7.430 656,695 +0.50(+7.22%)
Apr 23, 2021 7.130 7.210 6.870 6.930 231,900 -0.17(-2.39%)
Apr 22, 2021 7.100 7.190 6.850 7.100 282,979 +0.04(+0.57%)
Apr 21, 2021 6.700 7.220 6.700 7.060 285,586 +0.40(+6.01%)
Apr 20, 2021 7.490 7.530 6.660 6.660 351,044 -0.80(-10.72%)
Apr 19, 2021 7.690 7.690 7.250 7.460 306,680 -0.38(-4.85%)
Apr 16, 2021 8.980 8.990 7.590 7.840 488,100 -1.30(-14.22%)
Apr 15, 2021 9.140 9.160 8.140 9.140 416,776 +0.04(+0.44%)
Apr 14, 2021 8.940 9.430 8.900 9.100 448,013 +0.21(+2.36%)
Apr 13, 2021 9.650 9.960 8.440 8.890 3,409,663 -2.02(-18.52%)
Apr 12, 2021 9.110 12.14 8.510 10.91 10,245,932 +2.32(+27.01%)
Apr 09, 2021 9.460 9.500 7.984 8.590 1,574,400 +0.24(+2.87%)
Apr 08, 2021 8.920 9.080 8.030 8.350 451,024 -0.63(-7.02%)
Apr 07, 2021 9.700 9.750 8.890 8.980 418,659 -0.68(-7.04%)
Apr 06, 2021 10.82 10.82 9.430 9.660 589,189 -1.25(-11.46%)
Apr 05, 2021 11.39 11.50 10.45 10.91 272,076 -0.54(-4.72%)
Apr 01, 2021 12.30 12.32 11.32 11.45 210,000 -0.65(-5.37%)
Mar 31, 2021 12.18 12.80 12.01 12.10 716,714 -0.08(-0.66%)
Mar 30, 2021 11.64 12.24 11.35 12.18 260,484 +0.53(+4.55%)
Mar 29, 2021 12.16 12.70 11.44 11.65 267,023 -0.60(-4.90%)
Mar 26, 2021 12.74 12.74 11.90 12.25 165,700 -0.36(-2.85%)
Mar 25, 2021 12.84 13.07 11.86 12.61 181,527 -0.22(-1.71%)
Mar 24, 2021 14.24 14.46 12.76 12.83 132,834 -1.45(-10.15%)
Mar 23, 2021 14.76 14.88 13.89 14.28 255,106 -0.77(-5.12%)
Mar 22, 2021 14.18 15.21 14.00 15.05 405,983 +0.90(+6.36%)
Mar 19, 2021 14.99 15.38 14.14 14.15 1,544,200 -0.66(-4.46%)
Mar 18, 2021 14.95 15.62 14.46 14.81 277,543 -0.39(-2.57%)
Mar 17, 2021 15.32 15.58 14.86 15.20 295,307 -0.41(-2.63%)
Mar 16, 2021 16.11 16.60 15.52 15.61 156,111 -0.51(-3.16%)
Mar 15, 2021 15.15 16.49 15.15 16.12 255,123 +0.93(+6.12%)
Mar 12, 2021 15.37 15.52 14.20 15.19 218,600 -0.43(-2.75%)
Mar 11, 2021 14.60 15.71 13.95 15.62 262,819 +1.85(+13.44%)
Mar 10, 2021 14.75 16.48 12.65 13.77 748,364 +0.31(+2.30%)
Mar 09, 2021 12.38 13.68 12.38 13.46 325,888 +1.63(+13.78%)
Mar 08, 2021 11.60 13.88 11.55 11.83 450,233 -0.17(-1.42%)
Mar 05, 2021 13.54 14.40 11.61 12.00 794,000 -1.88(-13.54%)
Mar 04, 2021 15.50 15.50 13.25 13.88 533,464 -1.57(-10.16%)
Mar 03, 2021 18.24 18.27 15.35 15.45 385,584 -2.82(-15.44%)
Mar 02, 2021 19.00 19.20 17.39 18.27 306,781 -1.12(-5.78%)
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.