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 (%)
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%)
Oct 03, 2022 1.000 1.050 1.000 1.040 118,948 +0.02(+1.96%)
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%)
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.