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 (%)
Sep 30, 2022 1.000 1.050 1.000 1.020 145,829 +0.01(+0.99%)
Sep 29, 2022 1.010 1.080 0.9653 1.010 296,492 -0.02(-1.94%)
Sep 28, 2022 0.9700 1.050 0.9500 1.030 235,688 +0.06(+6.19%)
Sep 27, 2022 1.030 1.092 0.9300 0.9700 595,108 -0.09(-8.49%)
Sep 26, 2022 1.110 1.160 1.020 1.060 220,639 -0.10(-8.62%)
Sep 23, 2022 1.120 1.170 1.050 1.160 324,928 -0.01(-0.85%)
Sep 22, 2022 1.280 1.280 1.110 1.170 485,100 -0.09(-7.14%)
Sep 21, 2022 1.260 1.310 1.230 1.260 386,152 -0.04(-3.08%)
Sep 20, 2022 1.300 1.315 1.270 1.300 109,059 -0.03(-2.26%)
Sep 19, 2022 1.380 1.380 1.300 1.330 171,072 -0.04(-2.92%)
Sep 16, 2022 1.490 1.490 1.350 1.370 220,362 -0.11(-7.43%)
Sep 15, 2022 1.440 1.530 1.420 1.480 212,871 +0.04(+2.78%)
Sep 14, 2022 1.380 1.460 1.300 1.440 606,394 +0.11(+8.27%)
Sep 13, 2022 1.370 1.458 1.310 1.330 676,200 -0.21(-13.64%)
Sep 12, 2022 1.680 1.680 1.440 1.540 774,329 -0.11(-6.67%)
Sep 09, 2022 1.670 1.680 1.600 1.650 335,750 -0.01(-0.60%)
Sep 08, 2022 1.670 1.680 1.620 1.660 311,536 +0.03(+1.84%)
Sep 07, 2022 1.590 1.660 1.560 1.630 591,797 +0.05(+3.16%)
Sep 06, 2022 1.500 1.590 1.500 1.580 361,397 +0.09(+6.04%)
Sep 02, 2022 1.410 1.510 1.380 1.490 229,254 +0.06(+4.20%)
Sep 01, 2022 1.360 1.430 1.310 1.430 125,166 +0.08(+5.93%)
Aug 31, 2022 1.410 1.440 1.300 1.350 374,648 -0.02(-1.82%)
Aug 30, 2022 1.360 1.440 1.350 1.375 305,762 -0.01(-1.08%)
Aug 29, 2022 1.390 1.480 1.340 1.390 269,517 +0.03(+2.21%)
Aug 26, 2022 1.350 1.390 1.310 1.360 187,084 -0.01(-0.73%)
Aug 25, 2022 1.330 1.390 1.300 1.370 265,991 +0.05(+3.79%)
Aug 24, 2022 1.290 1.325 1.280 1.320 175,954 +0.02(+1.54%)
Aug 23, 2022 1.300 1.315 1.230 1.300 436,340 -0.01(-0.76%)
Aug 22, 2022 1.310 1.390 1.170 1.310 956,985 +0.05(+3.97%)
Aug 19, 2022 1.230 1.630 1.220 1.260 3,497,555 +0.06(+5.00%)
Aug 18, 2022 1.420 1.470 1.190 1.200 2,352,129 -0.30(-20.00%)
Aug 17, 2022 1.650 1.670 1.500 1.500 631,908 -0.16(-9.64%)
Aug 16, 2022 1.700 1.705 1.620 1.660 395,036 -0.04(-2.35%)
Aug 15, 2022 1.700 1.750 1.560 1.700 495,596 +0.02(+1.19%)
Aug 12, 2022 1.670 1.710 1.610 1.680 295,733 -0.02(-1.18%)
Aug 11, 2022 1.770 1.880 1.680 1.700 779,131 -0.06(-3.41%)
Aug 10, 2022 1.690 1.770 1.650 1.760 1,197,878 +0.07(+4.14%)
Aug 09, 2022 1.760 1.760 1.620 1.690 1,028,053 -0.05(-2.87%)
Aug 08, 2022 1.720 1.820 1.690 1.740 1,300,150 +0.05(+2.96%)
Aug 05, 2022 1.700 1.720 1.610 1.690 402,226 -0.02(-1.17%)
Aug 04, 2022 1.690 1.740 1.640 1.710 1,073,319 +0.06(+3.64%)
Aug 03, 2022 1.620 1.650 1.570 1.650 1,047,752 +0.06(+3.77%)
Aug 02, 2022 1.590 1.609 1.560 1.590 393,022 +0.00(+0.00%)
Aug 01, 2022 1.550 1.620 1.520 1.590 546,882 +0.06(+3.92%)
Jul 29, 2022 1.530 1.590 1.500 1.530 493,049 +0.02(+1.32%)
Jul 28, 2022 1.480 1.530 1.410 1.510 791,216 +0.05(+3.42%)
Jul 27, 2022 1.490 1.550 1.380 1.460 1,129,401 +0.04(+2.82%)
Jul 26, 2022 1.410 1.440 1.360 1.420 858,887 -0.01(-0.70%)
Jul 25, 2022 1.350 1.440 1.340 1.430 1,075,429 +0.03(+2.14%)
Jul 22, 2022 1.410 1.600 1.300 1.400 4,066,926 +0.07(+5.26%)
Jul 21, 2022 1.620 1.700 1.330 1.330 11,267,231 -0.78(-36.97%)
Jul 20, 2022 2.150 2.260 2.080 2.110 365,613 -0.10(-4.52%)
Jul 19, 2022 2.300 2.450 2.050 2.210 795,840 -0.27(-10.89%)
Jul 18, 2022 2.610 2.700 2.410 2.480 506,707 +0.13(+5.53%)
Jul 15, 2022 2.540 2.620 2.110 2.350 728,498 -0.25(-9.62%)
Jul 14, 2022 2.545 2.670 2.400 2.600 65,200 +0.14(+5.69%)
Jul 13, 2022 2.250 2.480 2.250 2.460 22,321 +0.04(+1.65%)
Jul 12, 2022 2.640 2.700 2.180 2.420 137,161 -0.27(-10.04%)
Jul 11, 2022 2.660 2.750 2.620 2.690 24,078 +0.09(+3.46%)
Jul 08, 2022 2.810 2.950 2.600 2.600 92,808 -0.29(-10.03%)
Jul 07, 2022 2.960 3.040 2.810 2.890 75,229 -0.16(-5.25%)
Jul 06, 2022 2.700 3.180 2.670 3.050 65,542 +0.35(+12.96%)
Jul 05, 2022 2.930 2.930 2.670 2.700 71,904 -0.05(-1.82%)
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.