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 (%)
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%)
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.