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 (%)
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%)
Jul 01, 2022 2.700 2.876 2.610 2.750 61,407 +0.09(+3.38%)
Jun 30, 2022 2.810 2.870 2.600 2.660 92,169 -0.24(-8.28%)
Jun 29, 2022 2.850 2.930 2.800 2.900 54,872 -0.02(-0.68%)
Jun 28, 2022 2.770 3.059 2.770 2.920 86,278 +0.10(+3.55%)
Jun 27, 2022 3.000 3.010 2.750 2.820 91,882 -0.13(-4.41%)
Jun 24, 2022 2.990 3.073 2.910 2.950 58,849 +0.01(+0.34%)
Jun 23, 2022 3.080 3.160 2.800 2.940 85,965 -0.17(-5.47%)
Jun 22, 2022 3.150 3.460 3.060 3.110 49,258 +0.00(+0.00%)
Jun 21, 2022 3.060 3.250 3.060 3.110 23,019 +0.00(+0.00%)
Jun 17, 2022 3.110 3.310 3.020 3.110 91,850 -0.20(-6.04%)
Jun 16, 2022 3.110 3.420 3.055 3.310 81,631 +0.17(+5.41%)
Jun 15, 2022 3.210 3.410 3.000 3.140 201,438 -0.12(-3.68%)
Jun 14, 2022 3.400 3.670 3.250 3.260 108,418 -0.15(-4.40%)
Jun 13, 2022 3.570 3.950 3.200 3.410 80,144 -0.33(-8.82%)
Jun 10, 2022 3.770 4.060 3.700 3.740 64,883 -0.18(-4.59%)
Jun 09, 2022 4.200 4.200 3.800 3.920 92,299 -0.36(-8.41%)
Jun 08, 2022 4.010 4.500 4.010 4.280 187,778 +0.40(+10.31%)
Jun 07, 2022 2.850 4.010 2.670 3.880 190,221 +0.93(+31.53%)
Jun 06, 2022 3.550 3.585 2.830 2.950 108,395 -0.37(-11.14%)
Jun 03, 2022 3.690 3.900 3.320 3.320 188,954 -0.14(-4.05%)
Jun 02, 2022 3.560 3.920 3.440 3.460 72,681 -0.05(-1.42%)
Jun 01, 2022 3.790 3.920 3.500 3.510 59,256 -0.21(-5.65%)
May 31, 2022 3.940 3.950 3.720 3.720 26,566 -0.18(-4.62%)
May 27, 2022 3.950 3.950 3.900 3.900 16,395 -0.03(-0.76%)
May 26, 2022 3.750 4.000 3.750 3.930 89,007 +0.21(+5.65%)
May 25, 2022 3.640 3.950 3.620 3.720 19,698 +0.15(+4.20%)
May 24, 2022 3.790 3.800 3.520 3.570 150,429 -0.21(-5.56%)
May 23, 2022 3.780 4.020 3.780 3.780 44,688 -0.09(-2.33%)
May 20, 2022 3.800 3.950 3.770 3.870 7,931 -0.04(-1.02%)
May 19, 2022 3.680 3.930 3.670 3.910 25,104 +0.23(+6.25%)
May 18, 2022 3.690 3.770 3.540 3.680 19,587 -0.04(-1.08%)
May 17, 2022 3.950 3.950 3.500 3.720 112,175 -0.14(-3.63%)
May 16, 2022 4.000 4.710 3.400 3.860 269,550 -0.02(-0.52%)
May 13, 2022 3.870 3.980 3.760 3.880 26,181 +0.03(+0.78%)
May 12, 2022 3.800 3.850 3.500 3.850 47,810 +0.05(+1.32%)
May 11, 2022 4.000 4.000 3.460 3.800 34,760 -0.06(-1.55%)
May 10, 2022 3.610 4.001 3.458 3.860 127,749 +0.11(+2.93%)
May 09, 2022 3.920 4.193 3.750 3.750 82,132 -0.21(-5.30%)
May 06, 2022 4.190 4.190 3.890 3.960 81,148 -0.14(-3.41%)
May 05, 2022 4.160 4.275 4.100 4.100 31,844 -0.13(-3.07%)
May 04, 2022 4.660 4.690 4.130 4.230 86,727 -0.24(-5.37%)
May 03, 2022 4.430 4.582 4.390 4.470 11,498 +0.04(+0.90%)
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.