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 08, 2024 0.0160 0 -0.02(-53.49%)
Jan 05, 2024 0.0384 0.0390 0.0339 0.0344 31,348,988 -0.00(-11.34%)
Jan 04, 2024 0.0415 0.0420 0.0365 0.0388 28,147,616 -0.00(-8.92%)
Jan 03, 2024 0.0449 0.0470 0.0400 0.0426 34,825,016 -0.01(-13.59%)
Jan 02, 2024 0.0509 0.0560 0.0400 0.0493 55,102,876 -0.01(-21.62%)
Dec 29, 2023 0.0641 0.0646 0.0582 0.0629 86,127,104 -0.00(-2.18%)
Dec 28, 2023 0.0678 0.0678 0.0620 0.0643 15,381,470 -0.00(-5.44%)
Dec 27, 2023 0.0700 0.0719 0.0611 0.0680 26,012,436 +0.00(+4.62%)
Dec 26, 2023 0.0748 0.0748 0.0630 0.0650 16,747,393 -0.01(-8.96%)
Dec 22, 2023 0.0835 0.0848 0.0700 0.0714 28,997,696 -0.01(-6.91%)
Dec 21, 2023 0.0812 0.0828 0.0740 0.0767 8,697,343 -0.01(-7.48%)
Dec 20, 2023 0.0841 0.0889 0.0807 0.0829 7,744,271 -0.01(-7.99%)
Dec 19, 2023 0.0968 0.0977 0.0861 0.0901 9,059,534 -0.01(-8.15%)
Dec 18, 2023 0.1000 0.1065 0.0950 0.0981 5,530,953 -0.00(-2.87%)
Dec 15, 2023 0.1106 0.1106 0.0920 0.1010 7,988,908 -0.01(-6.48%)
Dec 14, 2023 0.1100 0.1129 0.1074 0.1080 3,610,334 -0.00(-1.91%)
Dec 13, 2023 0.1120 0.1260 0.1061 0.1101 4,718,585 -0.01(-11.42%)
Dec 12, 2023 0.0966 0.1354 0.0940 0.1243 15,244,009 +0.03(+28.01%)
Dec 11, 2023 0.1050 0.1060 0.0925 0.0971 7,795,438 -0.00(-0.61%)
Dec 08, 2023 0.1018 0.1031 0.0960 0.0977 4,858,332 -0.00(-2.88%)
Dec 07, 2023 0.1100 0.1100 0.1000 0.1006 6,130,582 -0.01(-8.46%)
Dec 06, 2023 0.1100 0.1167 0.1011 0.1099 7,931,366 +0.00(+1.67%)
Dec 05, 2023 0.1220 0.1249 0.1051 0.1081 9,640,310 -0.01(-9.99%)
Dec 04, 2023 0.1290 0.1490 0.1020 0.1201 24,215,388 +0.00(+2.83%)
Dec 01, 2023 0.1310 0.1468 0.1100 0.1168 17,053,584 -0.06(-32.29%)
Nov 30, 2023 0.1100 0.3059 0.1001 0.1725 116,883,400 +0.06(+46.93%)
Nov 29, 2023 0.1153 0.1176 0.0925 0.1174 7,752,940 +0.01(+6.73%)
Nov 28, 2023 0.1143 0.1157 0.1060 0.1100 2,863,233 -0.00(-4.01%)
Nov 27, 2023 0.1161 0.1207 0.1145 0.1146 2,689,940 -0.00(-2.55%)
Nov 24, 2023 0.1186 0.1237 0.1149 0.1176 1,655,611 -0.01(-6.67%)
Nov 22, 2023 0.1258 0.1370 0.1206 0.1260 3,533,399 +0.00(+0.72%)
Nov 21, 2023 0.1158 0.1275 0.1065 0.1251 4,722,914 +0.00(+0.97%)
Nov 20, 2023 0.1307 0.1350 0.1190 0.1239 6,570,838 -0.01(-8.22%)
Nov 17, 2023 0.1305 0.1597 0.1275 0.1350 15,474,332 +0.00(+0.00%)
Nov 16, 2023 0.0975 0.1650 0.0961 0.1350 75,405,328 +0.04(+36.64%)
Nov 15, 2023 0.0899 0.1007 0.0870 0.0988 6,826,972 +0.01(+9.78%)
Nov 14, 2023 0.0800 0.0977 0.0760 0.0900 6,842,052 -0.00(-0.99%)
Nov 13, 2023 0.0941 0.0941 0.0868 0.0909 4,737,008 -0.00(-0.11%)
Nov 10, 2023 0.0885 0.0911 0.0859 0.0910 3,553,018 +0.00(+0.00%)
Nov 09, 2023 0.0900 0.0915 0.0810 0.0910 5,862,880 -0.00(-2.78%)
Nov 08, 2023 0.0950 0.0955 0.0900 0.0936 7,140,789 -0.00(-1.99%)
Nov 07, 2023 0.1050 0.1050 0.0903 0.0955 12,381,377 +0.00(+1.60%)
Nov 06, 2023 0.0943 0.0988 0.0883 0.0940 21,234,276 +0.00(+5.03%)
Nov 03, 2023 0.0950 0.0951 0.0875 0.0895 9,833,117 -0.01(-6.77%)
Nov 02, 2023 0.1000 0.0970 0.0822 0.0960 41,314,784 +0.01(+17.36%)
Nov 01, 2023 0.0944 0.0944 0.0762 0.0818 21,084,384 -0.02(-17.46%)
Oct 31, 2023 0.1003 0.1102 0.0850 0.0991 50,787,696 +0.01(+10.11%)
Oct 30, 2023 0.1051 0.1082 0.0793 0.0900 18,121,248 -0.03(-25.00%)
Oct 27, 2023 0.1150 0.1305 0.1146 0.1200 6,700,173 -0.01(-6.98%)
Oct 26, 2023 0.1435 0.1435 0.1179 0.1290 14,597,733 -0.04(-24.12%)
Oct 25, 2023 0.1867 0.1900 0.1552 0.1700 40,329,096 +0.02(+9.68%)
Oct 24, 2023 0.1900 0.2000 0.1451 0.1550 31,146,690 -0.12(-43.62%)
Oct 23, 2023 0.3300 0.3570 0.2160 0.2749 280,432,832 +0.19(+208.18%)
Oct 20, 2023 0.0930 0.0936 0.0849 0.0892 3,332,836 -0.00(-4.09%)
Oct 19, 2023 0.1052 0.1052 0.0850 0.0930 1,762,889 -0.01(-11.34%)
Oct 18, 2023 0.1000 0.1099 0.0997 0.1049 2,351,397 +0.00(+0.87%)
Oct 17, 2023 0.1050 0.1067 0.0951 0.1040 860,453 -0.00(-0.95%)
Oct 16, 2023 0.1151 0.1200 0.1011 0.1050 798,458 -0.01(-8.70%)
Oct 13, 2023 0.1270 0.1270 0.1126 0.1150 497,216 -0.01(-8.73%)
Oct 12, 2023 0.1325 0.1400 0.1224 0.1260 146,475 -0.01(-4.04%)
Oct 11, 2023 0.1500 0.1500 0.1200 0.1313 652,947 -0.02(-12.47%)
Oct 10, 2023 0.1550 0.1646 0.1450 0.1500 341,578 +0.00(+0.00%)
Oct 09, 2023 0.1580 0.1580 0.1400 0.1500 172,145 +0.00(+0.00%)
Oct 06, 2023 0.1750 0.1750 0.1400 0.1500 1,175,257 -0.02(-14.29%)
Oct 05, 2023 0.2000 0.2022 0.1750 0.1750 347,889 -0.02(-10.26%)
Oct 04, 2023 0.1991 0.2096 0.1950 0.1950 113,084 -0.01(-2.50%)
Oct 03, 2023 0.2013 0.2100 0.1971 0.2000 502,798 -0.02(-7.02%)
Oct 02, 2023 0.2460 0.2460 0.2040 0.2151 315,397 -0.02(-8.51%)
Sep 29, 2023 0.2500 0.2500 0.2301 0.2351 164,345 -0.01(-4.08%)
Sep 28, 2023 0.2664 0.2664 0.2380 0.2451 512,524 -0.01(-5.77%)
Sep 27, 2023 0.2620 0.2658 0.2500 0.2601 211,386 -0.00(-0.88%)
Sep 26, 2023 0.3000 0.3000 0.2600 0.2624 141,013 -0.02(-8.44%)
Sep 25, 2023 0.3000 0.2929 0.2600 0.2866 365,776 -0.02(-5.10%)
Sep 22, 2023 0.3038 0.3499 0.3003 0.3020 84,959 -0.01(-2.58%)
Sep 21, 2023 0.3200 0.3390 0.3050 0.3100 45,438 -0.01(-3.13%)
Sep 20, 2023 0.3200 0.3400 0.3200 0.3200 44,494 +0.00(+0.00%)
Sep 19, 2023 0.3200 0.3380 0.3050 0.3200 71,527 +0.02(+6.67%)
Sep 18, 2023 0.3300 0.3381 0.3000 0.3000 99,502 -0.05(-15.49%)
Sep 15, 2023 0.3200 0.3649 0.3200 0.3550 44,518 +0.03(+9.23%)
Sep 14, 2023 0.3367 0.3650 0.3100 0.3250 65,773 -0.02(-5.80%)
Sep 13, 2023 0.3600 0.3600 0.3380 0.3450 31,052 -0.01(-1.43%)
Sep 12, 2023 0.3400 0.3625 0.3400 0.3500 19,762 -0.01(-2.48%)
Sep 11, 2023 0.3900 0.3900 0.3297 0.3589 36,203 +0.02(+5.56%)
Sep 08, 2023 0.3210 0.3589 0.3000 0.3400 408,215 +0.02(+4.62%)
Sep 07, 2023 0.3275 0.3299 0.3200 0.3250 35,420 +0.01(+1.56%)
Sep 06, 2023 0.3200 0.3384 0.3200 0.3200 101,707 -0.02(-4.48%)
Sep 05, 2023 0.3210 0.3600 0.3210 0.3350 86,559 +0.01(+2.29%)
Sep 01, 2023 0.3257 0.3549 0.3257 0.3275 116,457 -0.01(-2.24%)
Aug 31, 2023 0.3410 0.3500 0.3280 0.3350 70,621 -0.01(-1.50%)
Aug 30, 2023 0.3450 0.3500 0.3390 0.3401 68,932 -0.01(-3.49%)
Aug 29, 2023 0.3540 0.3650 0.3394 0.3524 132,202 -0.01(-3.45%)
Aug 28, 2023 0.3890 0.3899 0.3100 0.3650 327,370 -0.03(-6.41%)
Aug 25, 2023 0.3910 0.3915 0.3652 0.3900 63,065 -0.01(-2.45%)
Aug 24, 2023 0.4300 0.4400 0.3805 0.3998 105,336 -0.01(-1.72%)
Aug 23, 2023 0.4200 0.4200 0.3957 0.4068 250,915 -0.01(-2.38%)
Aug 22, 2023 0.4100 0.4198 0.3900 0.4167 49,343 -0.00(-0.79%)
Aug 21, 2023 0.4200 0.4200 0.4000 0.4200 12,339 +0.00(+0.50%)
Aug 18, 2023 0.3910 0.4200 0.3900 0.4179 21,194 +0.01(+1.95%)
Aug 17, 2023 0.4236 0.4250 0.3900 0.4099 48,094 +0.01(+2.47%)
Aug 16, 2023 0.4100 0.4200 0.3900 0.4000 67,582 -0.02(-5.88%)
Aug 15, 2023 0.4449 0.4449 0.4100 0.4250 91,030 -0.02(-3.52%)
Aug 14, 2023 0.4600 0.4600 0.4250 0.4405 56,813 -0.02(-5.15%)
Aug 11, 2023 0.4200 0.4860 0.4000 0.4644 183,489 +0.05(+13.27%)
Aug 10, 2023 0.3800 0.4200 0.3832 0.4100 159,186 +0.01(+2.50%)
Aug 09, 2023 0.3900 0.4050 0.3805 0.4000 158,925 +0.01(+1.52%)
Aug 08, 2023 0.3753 0.3950 0.3700 0.3940 86,904 +0.01(+2.60%)
Aug 07, 2023 0.4000 0.4000 0.3700 0.3840 59,040 -0.01(-1.54%)
Aug 04, 2023 0.3700 0.3970 0.3651 0.3900 351,688 +0.01(+2.90%)
Aug 03, 2023 0.3700 0.3885 0.3600 0.3790 35,021 +0.02(+4.64%)
Aug 02, 2023 0.3666 0.3899 0.3600 0.3622 87,201 +0.01(+3.19%)
Aug 01, 2023 0.3500 0.4099 0.3500 0.3510 84,736 +0.00(+0.26%)
Jul 31, 2023 0.3640 0.4300 0.3450 0.3501 203,171 +0.01(+1.98%)
Jul 28, 2023 0.3887 0.4005 0.3430 0.3433 202,347 -0.03(-7.22%)
Jul 27, 2023 0.3800 0.4002 0.3601 0.3700 321,861 -0.03(-6.99%)
Jul 26, 2023 0.4100 0.4100 0.3978 0.3978 128,709 -0.01(-1.78%)
Jul 25, 2023 0.4300 0.4310 0.3989 0.4050 136,508 -0.01(-3.34%)
Jul 24, 2023 0.4400 0.4600 0.4018 0.4190 287,412 -0.02(-5.42%)
Jul 21, 2023 0.4400 0.4541 0.4400 0.4430 78,684 +0.00(+0.14%)
Jul 20, 2023 0.4400 0.4798 0.4400 0.4424 61,041 -0.00(-0.36%)
Jul 19, 2023 0.4600 0.4718 0.4426 0.4440 106,356 -0.02(-3.48%)
Jul 18, 2023 0.4400 0.4700 0.4300 0.4600 166,331 +0.02(+4.55%)
Jul 17, 2023 0.4250 0.4500 0.4250 0.4400 56,168 +0.01(+1.62%)
Jul 14, 2023 0.4660 0.4799 0.4250 0.4330 191,011 -0.02(-3.99%)
Jul 13, 2023 0.4532 0.4532 0.4250 0.4510 344,991 +0.01(+2.48%)
Jul 12, 2023 0.4490 0.4600 0.4313 0.4401 130,227 +0.01(+2.04%)
Jul 11, 2023 0.4500 0.4600 0.4252 0.4313 151,261 -0.03(-6.24%)
Jul 10, 2023 0.4400 0.4645 0.4301 0.4600 155,278 -0.01(-1.50%)
Jul 07, 2023 0.4649 0.4681 0.4400 0.4670 58,321 +0.01(+2.66%)
Jul 06, 2023 0.4500 0.4725 0.4480 0.4549 116,578 +0.01(+2.80%)
Jul 05, 2023 0.4800 0.4900 0.4400 0.4425 248,262 -0.04(-7.81%)
Jul 03, 2023 0.5200 0.5200 0.4411 0.4800 349,213 +0.00(+0.00%)
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 -0.17(-31.54%)
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%)
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.