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 (%)
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%)
Jan 03, 2023 0.9861 0.9861 0.8900 0.8900 56,398 -0.01(-1.11%)
Dec 30, 2022 0.8924 0.9898 0.8645 0.9000 167,850 -0.02(-2.17%)
Dec 29, 2022 0.8510 0.9500 0.8510 0.9200 271,765 +0.02(+2.23%)
Dec 28, 2022 0.8503 0.9486 0.8503 0.8999 195,497 +0.05(+5.87%)
Dec 27, 2022 0.9000 0.9482 0.8200 0.8500 205,911 -0.05(-5.56%)
Dec 23, 2022 0.9800 0.9800 0.8303 0.9000 318,117 -0.04(-4.10%)
Dec 22, 2022 0.9800 0.9900 0.9200 0.9385 64,823 -0.03(-3.36%)
Dec 21, 2022 0.9700 1.000 0.9215 0.9711 148,316 +0.01(+0.76%)
Dec 20, 2022 0.9700 1.000 0.9076 0.9638 245,195 +0.00(+0.40%)
Dec 19, 2022 0.8863 0.9800 0.8502 0.9600 392,092 +0.08(+8.74%)
Dec 16, 2022 0.9314 0.9314 0.8500 0.8828 206,265 -0.04(-4.04%)
Dec 15, 2022 0.9586 0.9976 0.8333 0.9200 282,358 +0.01(+0.77%)
Dec 14, 2022 0.9600 1.020 0.9100 0.9130 247,356 -0.07(-6.84%)
Dec 13, 2022 0.9894 1.049 0.9800 0.9800 125,594 -0.04(-3.92%)
Dec 12, 2022 1.080 1.140 0.9605 1.020 252,971 -0.04(-3.77%)
Dec 09, 2022 1.050 1.140 1.030 1.060 184,361 -0.01(-0.93%)
Dec 08, 2022 1.060 1.140 1.020 1.070 162,023 -0.02(-1.83%)
Dec 07, 2022 1.190 1.230 1.050 1.090 345,571 -0.13(-10.66%)
Dec 06, 2022 1.250 1.300 1.140 1.220 345,002 -0.01(-0.81%)
Dec 05, 2022 1.260 1.350 1.220 1.230 221,354 -0.06(-4.65%)
Dec 02, 2022 1.300 1.370 1.220 1.290 249,195 -0.05(-3.73%)
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.