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 (%)
Jun 30, 2023 0.4200 0.5200 0.4016 0.4800 711,569 +0.05(+11.76%)
Jun 29, 2023 0.4300 0.4300 0.4010 0.4295 216,287 -0.00(-0.05%)
Jun 28, 2023 0.4400 0.4500 0.4005 0.4297 250,486 -0.03(-6.59%)
Jun 27, 2023 0.4560 0.4800 0.4297 0.4600 298,184 -0.01(-2.13%)
Jun 26, 2023 0.5100 0.5100 0.4450 0.4700 224,894 -0.04(-7.84%)
Jun 23, 2023 0.4702 0.5500 0.4446 0.5100 1,376,091 +0.05(+12.09%)
Jun 22, 2023 0.3950 0.5000 0.3630 0.4550 1,996,975 +0.01(+2.71%)
Jun 21, 2023 0.4566 0.5350 0.4056 0.4430 21,387,512 +0.09(+26.57%)
Jun 20, 2023 0.3650 0.3900 0.3300 0.3500 3,753,918 -0.02(-4.40%)
Jun 16, 2023 0.3650 0.3998 0.3650 0.3661 48,249 -0.00(-1.08%)
Jun 15, 2023 0.3732 0.4200 0.3700 0.3701 141,534 -0.02(-5.10%)
Jun 14, 2023 0.4000 0.4000 0.3750 0.3900 81,863 -0.01(-2.38%)
Jun 13, 2023 0.4000 0.4508 0.3700 0.3995 215,323 -0.00(-0.13%)
Jun 12, 2023 0.4200 0.4200 0.3900 0.4000 108,269 -0.02(-4.76%)
Jun 09, 2023 0.4600 0.4600 0.4100 0.4200 79,643 -0.02(-4.65%)
Jun 08, 2023 0.4500 0.4599 0.4302 0.4405 130,236 +0.01(+2.39%)
Jun 07, 2023 0.4400 0.4500 0.4200 0.4302 40,561 +0.01(+2.43%)
Jun 06, 2023 0.4100 0.4600 0.4000 0.4200 139,276 +0.00(+0.00%)
Jun 05, 2023 0.4300 0.4500 0.4000 0.4200 87,996 +0.01(+3.65%)
Jun 02, 2023 0.4000 0.4100 0.3700 0.4052 175,394 +0.05(+14.14%)
Jun 01, 2023 0.3960 0.4267 0.3411 0.3550 526,227 -0.06(-13.98%)
May 31, 2023 0.4400 0.4521 0.3300 0.4127 383,692 -0.02(-5.34%)
May 30, 2023 0.4657 0.4800 0.4100 0.4360 205,968 -0.04(-8.98%)
May 26, 2023 0.4789 0.5060 0.4500 0.4790 150,208 -0.02(-3.25%)
May 25, 2023 0.4946 0.5001 0.4512 0.4951 136,451 -0.01(-2.90%)
May 24, 2023 0.5000 0.5400 0.4515 0.5099 148,453 -0.00(-0.04%)
May 23, 2023 0.5445 0.5445 0.4900 0.5101 108,581 +0.02(+4.10%)
May 22, 2023 0.4760 0.5379 0.4760 0.4900 173,059 -0.01(-2.31%)
May 19, 2023 0.5100 0.5600 0.4910 0.5016 115,916 -0.05(-9.78%)
May 18, 2023 0.5100 0.5600 0.4862 0.5560 165,373 +0.05(+9.02%)
May 17, 2023 0.5000 0.5500 0.5000 0.5100 82,037 +0.00(+0.08%)
May 16, 2023 0.5353 0.5459 0.4801 0.5096 128,340 -0.03(-4.75%)
May 15, 2023 0.5462 0.5700 0.5300 0.5350 101,259 -0.01(-2.05%)
May 12, 2023 0.5700 0.5700 0.5247 0.5462 30,685 +0.02(+3.06%)
May 11, 2023 0.5475 0.5700 0.5202 0.5300 58,445 -0.02(-2.77%)
May 10, 2023 0.5900 0.5900 0.5450 0.5451 154,826 +0.01(+1.41%)
May 09, 2023 0.5676 0.5700 0.5300 0.5375 67,614 -0.00(-0.57%)
May 08, 2023 0.6000 0.6000 0.5231 0.5406 61,594 -0.02(-3.46%)
May 05, 2023 0.5300 0.6100 0.5300 0.5600 39,737 -0.02(-3.45%)
May 04, 2023 0.5230 0.6080 0.5230 0.5800 77,999 +0.06(+11.05%)
May 03, 2023 0.5800 0.5880 0.5056 0.5223 37,705 -0.04(-7.29%)
May 02, 2023 0.5706 0.6100 0.5500 0.5634 35,637 +0.01(+2.42%)
May 01, 2023 0.5800 0.6090 0.5500 0.5501 44,097 -0.00(-0.22%)
Apr 28, 2023 0.5800 0.6300 0.5480 0.5513 57,176 -0.03(-4.96%)
Apr 27, 2023 0.6300 0.6302 0.5543 0.5801 65,929 -0.02(-3.32%)
Apr 26, 2023 0.6000 0.6400 0.5900 0.6000 44,533 -0.03(-4.76%)
Apr 25, 2023 0.5900 0.7000 0.5500 0.6300 139,998 +0.03(+4.44%)
Apr 24, 2023 0.6665 0.6937 0.5810 0.6032 110,632 -0.08(-11.31%)
Apr 21, 2023 0.7400 0.8000 0.6800 0.6801 86,278 -0.12(-14.99%)
Apr 20, 2023 0.8400 0.8400 0.7200 0.8000 47,680 -0.02(-2.64%)
Apr 19, 2023 0.7700 0.8668 0.7500 0.8217 138,758 +0.03(+4.04%)
Apr 18, 2023 0.7469 0.8200 0.7001 0.7898 96,220 +0.02(+2.57%)
Apr 17, 2023 0.8100 0.8100 0.7007 0.7700 169,342 +0.01(+0.65%)
Apr 14, 2023 0.6200 0.8670 0.6144 0.7650 575,702 +0.19(+33.18%)
Apr 13, 2023 0.5000 0.6054 0.5000 0.5744 504,979 +0.07(+13.20%)
Apr 12, 2023 0.5600 0.5950 0.4990 0.5074 329,000 -0.05(-9.39%)
Apr 11, 2023 0.5900 0.6700 0.5501 0.5600 221,716 -0.01(-1.82%)
Apr 10, 2023 0.6100 0.6502 0.5610 0.5704 283,623 -0.05(-8.30%)
Apr 06, 2023 0.6800 0.6800 0.5202 0.6220 540,770 +0.07(+13.09%)
Apr 05, 2023 0.5200 0.5747 0.5000 0.5500 300,011 +0.04(+7.84%)
Apr 04, 2023 0.5000 0.5972 0.4739 0.5100 458,991 +0.03(+6.25%)
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.