Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumiradx Ltd (NQ: LMDX )

0.0160 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 8, 2024 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 (%)
Dec 30, 2022 0.8924 0.9898 0.8645 0.9000 167,850 -0.02(-2.17%)
Dec 29, 2022 0.8510 0.9500 0.8510 0.9200 271,765 +0.02(+2.23%)
Dec 28, 2022 0.8503 0.9486 0.8503 0.8999 195,497 +0.05(+5.87%)
Dec 27, 2022 0.9000 0.9482 0.8200 0.8500 205,911 -0.05(-5.56%)
Dec 23, 2022 0.9800 0.9800 0.8303 0.9000 318,117 -0.04(-4.10%)
Dec 22, 2022 0.9800 0.9900 0.9200 0.9385 64,823 -0.03(-3.36%)
Dec 21, 2022 0.9700 1.000 0.9215 0.9711 148,316 +0.01(+0.76%)
Dec 20, 2022 0.9700 1.000 0.9076 0.9638 245,195 +0.00(+0.40%)
Dec 19, 2022 0.8863 0.9800 0.8502 0.9600 392,092 +0.08(+8.74%)
Dec 16, 2022 0.9314 0.9314 0.8500 0.8828 206,265 -0.04(-4.04%)
Dec 15, 2022 0.9586 0.9976 0.8333 0.9200 282,358 +0.01(+0.77%)
Dec 14, 2022 0.9600 1.020 0.9100 0.9130 247,356 -0.07(-6.84%)
Dec 13, 2022 0.9894 1.049 0.9800 0.9800 125,594 -0.04(-3.92%)
Dec 12, 2022 1.080 1.140 0.9605 1.020 252,971 -0.04(-3.77%)
Dec 09, 2022 1.050 1.140 1.030 1.060 184,361 -0.01(-0.93%)
Dec 08, 2022 1.060 1.140 1.020 1.070 162,023 -0.02(-1.83%)
Dec 07, 2022 1.190 1.230 1.050 1.090 345,571 -0.13(-10.66%)
Dec 06, 2022 1.250 1.300 1.140 1.220 345,002 -0.01(-0.81%)
Dec 05, 2022 1.260 1.350 1.220 1.230 221,354 -0.06(-4.65%)
Dec 02, 2022 1.300 1.370 1.220 1.290 249,195 -0.05(-3.73%)
Dec 01, 2022 1.390 1.425 1.250 1.340 375,102 -0.03(-2.19%)
Nov 30, 2022 1.410 1.450 1.370 1.370 104,525 -0.08(-5.52%)
Nov 29, 2022 1.480 1.490 1.430 1.450 134,661 +0.00(+0.00%)
Nov 28, 2022 1.460 1.485 1.320 1.450 216,726 -0.01(-0.68%)
Nov 25, 2022 1.550 1.570 1.400 1.460 299,176 -0.03(-2.01%)
Nov 23, 2022 1.420 1.610 1.340 1.490 826,282 +0.09(+6.43%)
Nov 22, 2022 1.370 1.460 1.340 1.400 528,605 +0.03(+2.19%)
Nov 21, 2022 1.270 1.400 1.190 1.370 1,898,847 +0.21(+18.10%)
Nov 18, 2022 1.150 1.180 1.100 1.160 1,569,127 +0.05(+4.50%)
Nov 17, 2022 1.100 1.150 1.050 1.110 449,010 +0.01(+0.91%)
Nov 16, 2022 1.140 1.140 0.9812 1.100 1,066,396 +0.02(+1.85%)
Nov 15, 2022 1.140 1.260 1.060 1.080 510,902 -0.02(-1.82%)
Nov 14, 2022 1.050 1.210 1.030 1.100 231,839 +0.04(+3.77%)
Nov 11, 2022 1.030 1.100 1.030 1.060 112,874 -0.01(-0.93%)
Nov 10, 2022 1.040 1.100 1.040 1.070 88,488 -0.03(-2.73%)
Nov 09, 2022 0.9900 1.150 0.9501 1.100 122,011 +0.10(+10.10%)
Nov 08, 2022 1.150 1.150 0.9800 0.9991 389,773 -0.04(-3.93%)
Nov 07, 2022 1.100 1.130 1.000 1.040 424,856 +0.00(+0.00%)
Nov 04, 2022 1.030 1.040 0.9801 1.040 156,469 +0.00(+0.00%)
Nov 03, 2022 0.9900 1.090 0.9800 1.040 33,004 +0.04(+4.00%)
Nov 02, 2022 1.000 1.050 0.9800 1.000 75,812 +0.01(+1.01%)
Nov 01, 2022 1.010 1.010 0.9500 0.9900 89,885 +0.02(+2.53%)
Oct 31, 2022 0.9600 1.000 0.9016 0.9656 129,016 +0.05(+4.96%)
Oct 28, 2022 0.9300 1.000 0.8973 0.9200 139,383 +0.00(+0.14%)
Oct 27, 2022 0.9000 0.9400 0.8800 0.9187 71,715 +0.02(+2.08%)
Oct 26, 2022 0.9180 0.9639 0.8704 0.9000 52,590 +0.02(+1.91%)
Oct 25, 2022 0.8756 0.9529 0.8300 0.8831 77,694 +0.02(+2.69%)
Oct 24, 2022 0.9691 0.9700 0.8300 0.8600 321,297 -0.04(-3.91%)
Oct 21, 2022 0.9000 0.9700 0.8800 0.8950 117,688 -0.04(-4.58%)
Oct 20, 2022 0.9600 1.010 0.9222 0.9380 140,774 -0.05(-5.20%)
Oct 19, 2022 1.020 1.020 0.9447 0.9894 45,489 +0.05(+5.10%)
Oct 18, 2022 0.9649 1.030 0.9100 0.9414 249,023 -0.07(-6.79%)
Oct 17, 2022 1.010 1.040 0.9512 1.010 257,265 +0.00(+0.00%)
Oct 14, 2022 1.020 1.045 0.9796 1.010 211,622 -0.03(-2.88%)
Oct 13, 2022 1.040 1.040 0.9900 1.040 188,807 +0.00(+0.00%)
Oct 12, 2022 0.9280 1.050 0.8468 1.040 420,593 +0.18(+20.93%)
Oct 11, 2022 0.8864 0.9191 0.7711 0.8600 287,922 -0.05(-5.39%)
Oct 10, 2022 0.9996 0.9996 0.8822 0.9090 161,034 -0.06(-6.50%)
Oct 07, 2022 1.040 1.040 0.9500 0.9722 309,122 -0.06(-5.61%)
Oct 06, 2022 0.9700 1.030 0.9400 1.030 342,529 +0.03(+3.31%)
Oct 05, 2022 1.040 1.040 0.9600 0.9970 91,363 -0.06(-5.94%)
Oct 04, 2022 1.020 1.100 0.9900 1.060 499,841 +0.02(+1.92%)
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.