ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lumos Pharma Inc (NQ: LUMO )

1.835 +0.035 (+1.92%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2024 1.730 1.850 1.730 1.800 69,740 +0.04(+2.27%)
Jul 29, 2024 1.820 1.830 1.580 1.760 44,632 -0.04(-2.22%)
Jul 26, 2024 1.570 1.900 1.481 1.800 107,193 +0.26(+16.88%)
Jul 25, 2024 1.540 1.580 1.530 1.540 8,255 -0.03(-1.91%)
Jul 24, 2024 1.460 1.570 1.460 1.570 14,191 +0.04(+2.61%)
Jul 23, 2024 1.450 1.530 1.440 1.530 60,756 +0.06(+4.08%)
Jul 22, 2024 1.570 1.570 1.450 1.470 20,112 +0.01(+0.68%)
Jul 19, 2024 1.480 1.540 1.460 1.460 9,455 +0.01(+0.69%)
Jul 18, 2024 1.520 1.560 1.399 1.450 54,185 -0.05(-3.33%)
Jul 17, 2024 1.560 1.570 1.445 1.500 59,566 -0.04(-2.60%)
Jul 16, 2024 1.520 1.690 1.390 1.540 76,832 +0.04(+2.67%)
Jul 15, 2024 1.650 1.695 1.500 1.500 16,153 -0.15(-9.09%)
Jul 12, 2024 1.870 1.870 1.550 1.650 83,639 -0.12(-6.78%)
Jul 11, 2024 1.680 1.840 1.640 1.770 52,400 +0.00(+0.00%)
Jul 10, 2024 1.905 1.905 1.370 1.770 63,211 -0.01(-0.56%)
Jul 09, 2024 2.110 2.150 1.750 1.780 230,641 -0.40(-18.35%)
Jul 08, 2024 2.150 2.230 2.150 2.180 2,001 -0.03(-1.36%)
Jul 05, 2024 2.170 2.210 2.090 2.210 2,380 +0.01(+0.45%)
Jul 03, 2024 2.240 2.275 2.200 2.200 2,183 -0.07(-3.08%)
Jul 02, 2024 2.320 2.320 2.170 2.270 12,201 +0.01(+0.31%)
Jul 01, 2024 2.250 2.380 2.250 2.263 23,985 -0.06(-2.46%)
Jun 28, 2024 2.250 2.320 2.250 2.320 952 +0.07(+3.06%)
Jun 27, 2024 2.250 2.251 2.230 2.251 2,528 -0.00(-0.17%)
Jun 26, 2024 2.250 2.280 2.250 2.255 3,038 +0.01(+0.67%)
Jun 25, 2024 2.340 2.340 2.211 2.240 3,925 -0.03(-1.32%)
Jun 24, 2024 2.250 2.360 2.200 2.270 5,204 +0.04(+1.79%)
Jun 21, 2024 2.100 2.230 2.080 2.230 25,610 +0.04(+1.83%)
Jun 20, 2024 2.240 2.240 2.150 2.190 11,197 -0.01(-0.45%)
Jun 18, 2024 2.300 2.320 2.170 2.200 13,334 -0.10(-4.35%)
Jun 17, 2024 2.400 2.400 2.300 2.300 3,336 -0.09(-3.77%)
Jun 14, 2024 2.360 2.520 2.360 2.390 13,172 -0.10(-4.02%)
Jun 13, 2024 2.460 2.545 2.460 2.490 1,909 -0.08(-3.11%)
Jun 12, 2024 2.550 2.570 2.455 2.570 8,671 +0.02(+0.78%)
Jun 11, 2024 2.340 2.605 2.245 2.550 8,916 +0.14(+5.81%)
Jun 10, 2024 2.500 2.670 2.280 2.410 25,868 -0.07(-2.82%)
Jun 07, 2024 2.450 2.510 2.430 2.480 5,338 -0.03(-1.20%)
Jun 06, 2024 2.350 2.524 2.350 2.510 21,712 +0.16(+6.81%)
Jun 05, 2024 2.350 2.400 2.300 2.350 4,638 +0.08(+3.52%)
Jun 04, 2024 2.380 2.380 2.104 2.270 24,129 -0.03(-1.30%)
Jun 03, 2024 2.340 2.370 2.260 2.300 10,016 +0.05(+2.22%)
May 31, 2024 2.440 2.445 2.250 2.250 13,215 -0.04(-1.75%)
May 30, 2024 2.300 2.365 2.240 2.290 20,757 -0.02(-0.87%)
May 29, 2024 2.360 2.390 2.300 2.310 6,986 +0.00(+0.00%)
May 28, 2024 2.420 2.439 2.300 2.310 22,403 -0.14(-5.75%)
May 24, 2024 2.470 2.519 2.280 2.451 65,546 -0.05(-1.96%)
May 23, 2024 2.480 2.625 2.350 2.500 15,943 -0.07(-2.72%)
May 22, 2024 2.516 2.659 2.516 2.570 6,495 +0.05(+1.98%)
May 21, 2024 2.580 2.640 2.504 2.520 15,150 -0.10(-3.82%)
May 20, 2024 2.650 2.695 2.515 2.620 51,674 +0.08(+3.15%)
May 17, 2024 2.640 2.640 2.420 2.540 7,451 -0.09(-3.42%)
May 16, 2024 2.220 2.670 2.220 2.630 44,336 +0.39(+17.41%)
May 15, 2024 2.450 2.550 2.010 2.240 137,974 -0.31(-12.16%)
May 14, 2024 2.800 2.888 2.440 2.550 84,487 -0.33(-11.30%)
May 13, 2024 2.820 2.930 2.761 2.875 11,077 -0.02(-0.86%)
May 10, 2024 3.050 3.050 2.730 2.900 32,880 -0.12(-3.97%)
May 09, 2024 3.050 3.190 2.990 3.020 31,505 +0.02(+0.66%)
May 08, 2024 2.980 3.030 2.960 3.000 12,524 -0.02(-0.66%)
May 07, 2024 2.960 3.070 2.917 3.020 26,477 +0.02(+0.67%)
May 06, 2024 3.050 3.050 2.910 3.000 43,395 +0.04(+1.35%)
May 03, 2024 3.000 3.050 2.900 2.960 69,636 -0.08(-2.63%)
May 02, 2024 3.050 3.060 2.980 3.040 128,201 +0.02(+0.66%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.