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 (%)
Jan 31, 2023 0.9300 0.9500 0.9200 0.9447 45,566 +0.01(+1.58%)
Jan 30, 2023 0.9000 0.9500 0.9000 0.9300 151,828 +0.02(+2.45%)
Jan 27, 2023 0.9100 0.9100 0.8700 0.9078 94,703 +0.03(+3.16%)
Jan 26, 2023 0.9219 0.9219 0.8725 0.8800 91,399 -0.01(-1.12%)
Jan 25, 2023 0.9000 0.9100 0.8800 0.8900 115,575 -0.03(-3.34%)
Jan 24, 2023 0.9100 0.9500 0.8911 0.9208 72,218 +0.00(+0.09%)
Jan 23, 2023 0.9587 0.9587 0.8900 0.9200 136,828 +0.03(+3.37%)
Jan 20, 2023 0.9700 0.9900 0.8700 0.8900 197,517 -0.05(-5.31%)
Jan 19, 2023 0.9900 0.9900 0.9399 0.9399 74,361 -0.04(-3.85%)
Jan 18, 2023 0.9936 1.000 0.9377 0.9775 61,069 +0.05(+4.85%)
Jan 17, 2023 0.9011 0.9999 0.9000 0.9323 136,524 +0.04(+4.31%)
Jan 13, 2023 0.9600 1.050 0.8938 0.8938 287,392 -0.06(-5.92%)
Jan 12, 2023 0.9059 1.020 0.9001 0.9500 814,623 +0.05(+5.56%)
Jan 11, 2023 0.9100 0.9500 0.8801 0.9000 429,383 +0.02(+1.83%)
Jan 10, 2023 0.9001 0.9305 0.8838 0.8838 71,097 +0.00(+0.43%)
Jan 09, 2023 0.9200 0.9400 0.8704 0.8800 43,613 -0.02(-2.24%)
Jan 06, 2023 0.9200 0.9400 0.8700 0.9002 351,575 -0.01(-1.08%)
Jan 05, 2023 0.8800 0.9417 0.8800 0.9100 94,481 +0.01(+1.46%)
Jan 04, 2023 0.8801 0.9473 0.8801 0.8969 44,742 +0.01(+0.78%)
Jan 03, 2023 0.9861 0.9861 0.8900 0.8900 56,398 -0.01(-1.11%)
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%)
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.