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 (%)
Mar 31, 2023 0.4663 0.4798 0.4450 0.4650 188,060 -0.01(-3.10%)
Mar 30, 2023 0.5000 0.5200 0.4600 0.4799 253,934 -0.02(-3.62%)
Mar 29, 2023 0.5500 0.5974 0.4500 0.4979 286,235 -0.04(-7.80%)
Mar 28, 2023 0.6018 0.6023 0.5280 0.5400 198,516 -0.06(-10.00%)
Mar 27, 2023 0.6500 0.7000 0.5500 0.6000 265,237 -0.01(-1.64%)
Mar 24, 2023 0.7200 0.7633 0.5900 0.6100 515,210 -0.13(-17.57%)
Mar 23, 2023 0.7900 0.8450 0.7201 0.7400 171,447 -0.03(-3.90%)
Mar 22, 2023 0.8700 0.8700 0.7103 0.7700 484,462 -0.09(-10.47%)
Mar 21, 2023 0.8600 0.9198 0.8010 0.8600 208,467 -0.00(-0.06%)
Mar 20, 2023 0.8701 0.9600 0.8600 0.8605 204,187 -0.04(-4.64%)
Mar 17, 2023 0.8800 0.9621 0.8600 0.9024 181,993 +0.03(+3.72%)
Mar 16, 2023 0.8800 0.9620 0.8501 0.8700 321,566 -0.05(-5.36%)
Mar 15, 2023 1.000 1.000 0.8800 0.9193 184,215 -0.01(-1.15%)
Mar 14, 2023 0.9300 1.030 0.9300 0.9300 168,752 +0.02(+1.64%)
Mar 13, 2023 1.000 1.000 0.8702 0.9150 175,506 -0.02(-1.61%)
Mar 10, 2023 1.000 1.000 0.9300 0.9300 86,337 -0.04(-4.12%)
Mar 09, 2023 1.010 1.040 0.9699 0.9700 467,253 -0.05(-4.90%)
Mar 08, 2023 1.070 1.070 0.9601 1.020 125,371 -0.02(-1.92%)
Mar 07, 2023 1.050 1.120 1.020 1.040 119,169 -0.04(-3.70%)
Mar 06, 2023 1.100 1.100 1.050 1.080 36,097 -0.01(-0.92%)
Mar 03, 2023 1.150 1.150 1.070 1.090 93,089 -0.02(-1.80%)
Mar 02, 2023 1.170 1.180 1.085 1.110 43,740 -0.05(-4.31%)
Mar 01, 2023 1.150 1.170 1.096 1.160 33,176 +0.04(+3.57%)
Feb 28, 2023 1.090 1.190 1.060 1.120 75,324 +0.00(+0.00%)
Feb 27, 2023 1.210 1.210 1.100 1.120 180,603 -0.05(-4.27%)
Feb 24, 2023 1.160 1.170 1.124 1.170 109,037 +0.00(+0.00%)
Feb 23, 2023 1.180 1.190 1.150 1.170 37,576 -0.01(-0.85%)
Feb 22, 2023 1.150 1.200 1.130 1.180 53,628 -0.01(-0.84%)
Feb 21, 2023 1.200 1.200 1.150 1.190 44,982 -0.01(-0.83%)
Feb 17, 2023 1.150 1.200 1.150 1.200 61,723 +0.04(+3.45%)
Feb 16, 2023 1.170 1.200 1.160 1.160 51,924 -0.02(-1.69%)
Feb 15, 2023 1.090 1.200 1.077 1.180 54,400 +0.08(+7.27%)
Feb 14, 2023 1.190 1.190 1.009 1.100 124,250 +0.00(+0.00%)
Feb 13, 2023 1.110 1.150 1.050 1.100 109,403 -0.02(-1.79%)
Feb 10, 2023 1.170 1.207 1.120 1.120 184,731 -0.08(-6.67%)
Feb 09, 2023 1.210 1.210 1.170 1.200 81,837 +0.02(+1.69%)
Feb 08, 2023 1.200 1.230 1.170 1.180 192,715 -0.02(-1.67%)
Feb 07, 2023 1.190 1.230 1.160 1.200 137,202 +0.00(+0.00%)
Feb 06, 2023 1.320 1.330 1.160 1.200 581,612 +0.00(+0.00%)
Feb 03, 2023 1.030 1.300 1.020 1.200 650,646 +0.15(+14.70%)
Feb 02, 2023 0.9900 1.060 0.9411 1.046 228,258 +0.07(+6.77%)
Feb 01, 2023 0.9400 0.9799 0.9200 0.9799 107,546 +0.04(+3.73%)
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%)
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.