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 (%)
Apr 29, 2022 4.560 4.800 4.510 4.780 59,039 +0.21(+4.60%)
Apr 28, 2022 4.170 4.601 4.080 4.570 55,600 +0.39(+9.33%)
Apr 27, 2022 4.400 4.593 4.150 4.180 33,001 -0.23(-5.22%)
Apr 26, 2022 4.550 4.880 4.400 4.410 29,687 -0.15(-3.29%)
Apr 25, 2022 4.850 4.870 4.220 4.560 55,621 -0.29(-5.98%)
Apr 22, 2022 4.800 4.934 4.710 4.850 34,848 +0.05(+1.04%)
Apr 21, 2022 4.650 5.000 4.490 4.800 135,667 +0.17(+3.67%)
Apr 20, 2022 4.510 4.970 4.510 4.630 45,201 -0.03(-0.64%)
Apr 19, 2022 4.010 4.810 4.010 4.660 61,265 +0.31(+7.13%)
Apr 18, 2022 4.130 4.990 4.070 4.350 193,725 +0.05(+1.16%)
Apr 14, 2022 4.500 4.710 4.250 4.300 93,840 -0.39(-8.32%)
Apr 13, 2022 4.860 5.000 4.530 4.690 95,073 -0.31(-6.20%)
Apr 12, 2022 4.760 5.000 4.760 5.000 54,710 +0.09(+1.83%)
Apr 11, 2022 4.850 5.010 4.850 4.910 45,385 -0.14(-2.77%)
Apr 08, 2022 5.240 5.360 4.880 5.050 198,036 -0.39(-7.17%)
Apr 07, 2022 5.360 5.620 5.230 5.440 43,136 -0.12(-2.16%)
Apr 06, 2022 5.800 5.800 5.460 5.560 57,887 -0.04(-0.71%)
Apr 05, 2022 5.520 5.719 5.500 5.600 46,648 +0.00(+0.00%)
Apr 04, 2022 5.590 5.930 5.500 5.600 129,436 -0.21(-3.61%)
Apr 01, 2022 6.250 6.315 5.580 5.810 103,182 -0.19(-3.17%)
Mar 31, 2022 6.280 6.440 5.210 6.000 168,531 -0.35(-5.51%)
Mar 30, 2022 6.500 6.500 6.010 6.350 130,651 -0.16(-2.46%)
Mar 29, 2022 6.300 6.520 6.130 6.510 164,723 +0.40(+6.55%)
Mar 28, 2022 7.590 8.020 4.610 6.110 632,977 -1.65(-21.26%)
Mar 25, 2022 8.020 8.260 7.050 7.760 48,445 -0.39(-4.79%)
Mar 24, 2022 8.830 8.830 7.905 8.150 48,694 -0.78(-8.73%)
Mar 23, 2022 8.690 8.930 8.690 8.930 9,926 +0.05(+0.56%)
Mar 22, 2022 8.032 8.900 8.032 8.880 33,552 +0.28(+3.26%)
Mar 21, 2022 8.070 8.600 7.943 8.600 22,045 +0.40(+4.88%)
Mar 18, 2022 8.440 8.580 8.060 8.200 28,843 -0.03(-0.36%)
Mar 17, 2022 8.240 8.250 7.881 8.230 15,604 -0.04(-0.48%)
Mar 16, 2022 7.050 8.500 7.050 8.270 165,214 +1.17(+16.48%)
Mar 15, 2022 6.810 7.220 6.480 7.100 47,811 +0.10(+1.43%)
Mar 14, 2022 6.250 7.000 6.110 7.000 22,699 +0.74(+11.82%)
Mar 11, 2022 6.130 6.530 6.000 6.260 143,468 +0.18(+2.96%)
Mar 10, 2022 6.700 6.700 5.980 6.080 20,795 -0.08(-1.30%)
Mar 09, 2022 6.190 6.300 6.010 6.160 38,626 -0.04(-0.65%)
Mar 08, 2022 6.800 6.800 5.913 6.200 22,000 +0.01(+0.16%)
Mar 07, 2022 6.250 6.309 6.010 6.190 26,236 -0.16(-2.52%)
Mar 04, 2022 6.600 6.630 6.030 6.350 61,127 -0.31(-4.65%)
Mar 03, 2022 6.900 6.980 6.580 6.660 15,376 -0.06(-0.89%)
Mar 02, 2022 6.960 8.000 6.720 6.720 18,573 +0.05(+0.75%)
Mar 01, 2022 6.600 7.100 6.510 6.670 46,937 -0.65(-8.88%)
Feb 28, 2022 6.870 7.517 6.870 7.320 29,555 -0.11(-1.48%)
Feb 25, 2022 7.850 7.810 7.410 7.430 22,085 -0.44(-5.59%)
Feb 24, 2022 7.490 7.870 7.269 7.870 31,321 +0.38(+5.07%)
Feb 23, 2022 7.050 8.100 7.050 7.490 27,385 +0.34(+4.76%)
Feb 22, 2022 7.200 7.380 6.990 7.150 45,220 -0.36(-4.79%)
Feb 18, 2022 7.510 0 -0.09(-1.18%)
Feb 17, 2022 7.950 8.460 7.550 7.600 20,714 -0.49(-6.06%)
Feb 16, 2022 7.900 8.140 7.800 8.090 13,984 +0.29(+3.72%)
Feb 15, 2022 8.000 8.780 7.800 7.800 60,757 +0.15(+1.96%)
Feb 14, 2022 8.910 8.980 7.650 7.650 66,731 -1.45(-15.93%)
Feb 11, 2022 8.800 9.130 8.800 9.100 14,959 +0.20(+2.25%)
Feb 10, 2022 8.510 9.020 8.510 8.900 12,504 -0.09(-1.00%)
Feb 09, 2022 8.830 9.000 8.719 8.990 10,080 +0.01(+0.11%)
Feb 08, 2022 8.780 9.000 8.780 8.980 6,607 +0.08(+0.90%)
Feb 07, 2022 8.750 8.969 8.750 8.900 6,457 +0.09(+1.02%)
Feb 04, 2022 8.700 8.972 8.580 8.810 15,268 -0.08(-0.90%)
Feb 03, 2022 9.000 8.650 8.890 7,449 -0.07(-0.78%)
Feb 02, 2022 9.100 9.100 8.610 8.960 31,390 +0.24(+2.75%)
Feb 01, 2022 8.880 9.430 8.720 8.720 20,627 -0.28(-3.11%)
Jan 31, 2022 8.650 9.000 16,856 +0.17(+1.93%)
Jan 28, 2022 9.470 9.850 8.500 8.830 56,194 -0.83(-8.59%)
Jan 27, 2022 9.260 9.950 9.190 9.660 73,545 +0.29(+3.09%)
Jan 26, 2022 9.330 9.700 9.049 9.370 16,468 -0.11(-1.16%)
Jan 25, 2022 9.590 9.595 9.290 9.480 9,904 -0.25(-2.57%)
Jan 24, 2022 9.750 9.750 9.480 9.730 14,952 -0.27(-2.70%)
Jan 21, 2022 9.500 10.00 9.470 10.00 23,243 +0.51(+5.37%)
Jan 20, 2022 9.400 9.490 9.280 9.490 6,220 +0.22(+2.37%)
Jan 19, 2022 9.200 9.500 9.000 9.270 32,879 -0.04(-0.43%)
Jan 18, 2022 9.270 9.310 9.080 9.310 24,374 -0.10(-1.06%)
Jan 14, 2022 9.410 0 +0.18(+1.95%)
Jan 13, 2022 9.010 9.234 9.010 9.230 23,572 +0.13(+1.43%)
Jan 12, 2022 8.820 9.360 8.550 9.100 67,274 +0.30(+3.41%)
Jan 11, 2022 8.550 8.970 8.530 8.800 29,191 +0.08(+0.92%)
Jan 10, 2022 9.320 9.320 8.540 8.720 16,994 +0.22(+2.59%)
Jan 07, 2022 8.840 8.950 8.420 8.500 7,162 +0.09(+1.07%)
Jan 06, 2022 8.400 8.610 8.210 8.410 57,179 +0.21(+2.56%)
Jan 05, 2022 10.34 10.42 7.850 8.200 151,623 -0.66(-7.45%)
Jan 04, 2022 8.580 9.070 8.500 8.860 13,756 -0.20(-2.21%)
Jan 03, 2022 9.500 9.500 8.670 9.060 21,220 +0.15(+1.68%)
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%)
Oct 01, 2021 8.430 8.970 8.010 8.290 226,119 +0.02(+0.24%)
Sep 30, 2021 7.990 9.300 7.530 8.270 1,026,558 +0.33(+4.16%)
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.