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 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%)
Apr 03, 2023 0.4900 0.5300 0.4651 0.4800 118,751 +0.01(+3.23%)
Mar 31, 2023 0.4663 0.4798 0.4450 0.4650 188,060 -0.01(-3.10%)
Mar 30, 2023 0.5000 0.5200 0.4600 0.4799 253,934 -0.02(-3.62%)
Mar 29, 2023 0.5500 0.5974 0.4500 0.4979 286,235 -0.04(-7.80%)
Mar 28, 2023 0.6018 0.6023 0.5280 0.5400 198,516 -0.06(-10.00%)
Mar 27, 2023 0.6500 0.7000 0.5500 0.6000 265,237 -0.01(-1.64%)
Mar 24, 2023 0.7200 0.7633 0.5900 0.6100 515,210 -0.13(-17.57%)
Mar 23, 2023 0.7900 0.8450 0.7201 0.7400 171,447 -0.03(-3.90%)
Mar 22, 2023 0.8700 0.8700 0.7103 0.7700 484,462 -0.09(-10.47%)
Mar 21, 2023 0.8600 0.9198 0.8010 0.8600 208,467 -0.00(-0.06%)
Mar 20, 2023 0.8701 0.9600 0.8600 0.8605 204,187 -0.04(-4.64%)
Mar 17, 2023 0.8800 0.9621 0.8600 0.9024 181,993 +0.03(+3.72%)
Mar 16, 2023 0.8800 0.9620 0.8501 0.8700 321,566 -0.05(-5.36%)
Mar 15, 2023 1.000 1.000 0.8800 0.9193 184,215 -0.01(-1.15%)
Mar 14, 2023 0.9300 1.030 0.9300 0.9300 168,752 +0.02(+1.64%)
Mar 13, 2023 1.000 1.000 0.8702 0.9150 175,506 -0.02(-1.61%)
Mar 10, 2023 1.000 1.000 0.9300 0.9300 86,337 -0.04(-4.12%)
Mar 09, 2023 1.010 1.040 0.9699 0.9700 467,253 -0.05(-4.90%)
Mar 08, 2023 1.070 1.070 0.9601 1.020 125,371 -0.02(-1.92%)
Mar 07, 2023 1.050 1.120 1.020 1.040 119,169 -0.04(-3.70%)
Mar 06, 2023 1.100 1.100 1.050 1.080 36,097 -0.01(-0.92%)
Mar 03, 2023 1.150 1.150 1.070 1.090 93,089 -0.02(-1.80%)
Mar 02, 2023 1.170 1.180 1.085 1.110 43,740 -0.05(-4.31%)
Mar 01, 2023 1.150 1.170 1.096 1.160 33,176 +0.04(+3.57%)
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%)
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.