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 (%)
Dec 31, 2021 8.860 8.990 8.860 8.910 15,771 +0.06(+0.68%)
Dec 30, 2021 8.500 9.180 8.500 8.850 12,863 +0.20(+2.31%)
Dec 29, 2021 8.960 9.268 8.500 8.650 37,492 -0.28(-3.14%)
Dec 28, 2021 8.910 9.390 8.840 8.930 15,977 -0.06(-0.67%)
Dec 27, 2021 9.010 9.800 8.900 8.990 47,451 +0.00(+0.00%)
Dec 23, 2021 9.190 9.550 8.830 8.990 20,020 -0.13(-1.43%)
Dec 22, 2021 9.090 9.425 9.020 9.120 16,764 +0.10(+1.16%)
Dec 21, 2021 9.870 10.10 8.950 9.015 102,554 -0.64(-6.68%)
Dec 20, 2021 9.500 9.790 9.500 9.660 25,947 +0.07(+0.73%)
Dec 17, 2021 9.140 9.686 8.810 9.590 75,312 +0.25(+2.68%)
Dec 16, 2021 9.230 9.399 9.230 9.340 26,519 +0.28(+3.09%)
Dec 15, 2021 8.150 9.110 7.960 9.060 57,607 +0.84(+10.22%)
Dec 14, 2021 9.200 9.330 7.680 8.220 246,896 -1.17(-12.46%)
Dec 13, 2021 8.860 9.390 8.730 9.390 12,928 +0.40(+4.45%)
Dec 10, 2021 9.040 9.040 8.900 8.990 12,169 -0.10(-1.10%)
Dec 09, 2021 9.090 9.366 9.010 9.090 12,988 -0.15(-1.62%)
Dec 08, 2021 9.500 9.500 8.980 9.240 29,249 +0.14(+1.54%)
Dec 07, 2021 9.350 9.700 8.890 9.100 58,976 +0.02(+0.22%)
Dec 06, 2021 9.710 9.710 9.000 9.080 40,052 -0.68(-6.97%)
Dec 03, 2021 9.590 9.910 9.030 9.760 47,326 +0.10(+1.04%)
Dec 02, 2021 9.500 9.800 9.300 9.660 82,928 +0.15(+1.58%)
Dec 01, 2021 10.30 10.61 9.190 9.510 876,448 +0.02(+0.21%)
Nov 30, 2021 10.23 10.43 9.350 9.490 63,433 -0.57(-5.67%)
Nov 29, 2021 9.890 10.13 9.340 10.06 71,253 +0.28(+2.86%)
Nov 26, 2021 9.030 9.870 9.030 9.780 116,114 +1.15(+13.33%)
Nov 24, 2021 9.610 9.610 8.210 8.630 89,688 -1.37(-13.70%)
Nov 23, 2021 10.22 10.60 9.500 10.000 106,696 -0.28(-2.73%)
Nov 22, 2021 10.84 10.84 10.22 10.28 25,893 -0.07(-0.68%)
Nov 19, 2021 10.05 10.38 10.05 10.35 73,290 -0.01(-0.10%)
Nov 18, 2021 10.54 10.46 10.20 10.36 103,460 -0.13(-1.24%)
Nov 17, 2021 9.500 10.73 9.420 10.49 161,686 +0.87(+9.04%)
Nov 16, 2021 9.950 9.950 9.300 9.620 77,589 +0.28(+3.00%)
Nov 15, 2021 9.100 9.635 9.100 9.340 80,357 +0.49(+5.54%)
Nov 12, 2021 8.850 9.155 8.810 8.850 114,900 +0.07(+0.80%)
Nov 11, 2021 8.940 9.140 8.700 8.780 36,999 -0.13(-1.46%)
Nov 10, 2021 9.000 8.910 84,157 -0.09(-1.00%)
Nov 09, 2021 8.950 9.490 8.827 9.000 67,623 +0.05(+0.56%)
Nov 08, 2021 8.920 9.040 8.720 8.950 104,034 +0.07(+0.79%)
Nov 05, 2021 9.280 9.316 8.600 8.880 117,733 -0.10(-1.11%)
Nov 04, 2021 9.410 9.440 8.950 8.980 134,726 -0.36(-3.85%)
Nov 03, 2021 9.150 9.340 9.140 9.340 65,278 +0.31(+3.43%)
Nov 02, 2021 8.770 9.327 8.680 9.030 138,545 +0.24(+2.73%)
Nov 01, 2021 8.980 8.940 8.580 8.790 51,669 -0.15(-1.68%)
Oct 29, 2021 8.560 9.010 8.500 8.940 123,564 +0.42(+4.93%)
Oct 28, 2021 8.480 8.520 82,660 -0.14(-1.62%)
Oct 27, 2021 9.190 9.190 8.500 8.660 123,504 -0.05(-0.57%)
Oct 26, 2021 8.910 8.710 8.710 180,406 -0.32(-3.54%)
Oct 25, 2021 8.870 9.250 9.030 287,685 +0.47(+5.49%)
Oct 22, 2021 8.800 8.990 8.310 8.560 234,053 -0.45(-4.99%)
Oct 21, 2021 8.970 9.240 8.611 9.010 664,741 -0.46(-4.86%)
Oct 20, 2021 10.15 10.48 8.790 9.470 10,837,408 +1.04(+12.34%)
Oct 19, 2021 8.200 8.476 8.000 8.430 159,440 +0.53(+6.71%)
Oct 18, 2021 8.160 8.160 7.710 7.900 145,919 -0.29(-3.54%)
Oct 15, 2021 8.530 8.750 8.050 8.190 195,671 +0.53(+6.90%)
Oct 14, 2021 7.500 7.900 7.500 7.661 85,120 +0.22(+2.90%)
Oct 13, 2021 7.412 7.540 7.350 7.445 36,619 +0.04(+0.61%)
Oct 12, 2021 7.450 7.650 7.350 7.400 136,257 -0.06(-0.80%)
Oct 11, 2021 7.350 7.480 7.350 7.460 65,661 +0.11(+1.50%)
Oct 08, 2021 7.600 7.620 7.220 7.350 79,420 -0.23(-3.03%)
Oct 07, 2021 7.500 7.810 7.470 7.580 87,495 +0.29(+3.98%)
Oct 06, 2021 7.380 7.903 7.150 7.290 152,328 -0.07(-0.95%)
Oct 05, 2021 8.050 8.760 7.330 7.360 796,616 -0.74(-9.14%)
Oct 04, 2021 8.240 8.500 8.000 8.100 443,286 -0.19(-2.29%)
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.