Lucid Diagnostics Inc (NQ: LUCD )

3.760 -0.100 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 3.770 3.870 3.450 3.760 332,676 -0.10(-2.59%)
Jan 21, 2022 3.810 3.900 3.666 3.860 209,903 +0.00(+0.00%)
Jan 20, 2022 3.850 4.100 3.750 3.860 207,240 +0.01(+0.26%)
Jan 19, 2022 4.200 4.240 3.780 3.850 263,787 -0.20(-4.94%)
Jan 18, 2022 4.260 4.260 3.930 4.050 197,583 -0.22(-5.15%)
Jan 14, 2022 4.270 0 +0.01(+0.23%)
Jan 13, 2022 4.640 4.640 4.150 4.260 331,779 -0.36(-7.79%)
Jan 12, 2022 4.570 4.760 4.540 4.620 175,938 +0.08(+1.76%)
Jan 11, 2022 4.400 4.700 4.320 4.540 217,909 +0.16(+3.65%)
Jan 10, 2022 4.400 4.447 4.270 4.380 127,598 -0.14(-3.10%)
Jan 07, 2022 4.590 4.653 4.270 4.520 458,922 -0.04(-0.88%)
Jan 06, 2022 4.620 4.734 4.230 4.560 223,586 +0.01(+0.22%)
Jan 05, 2022 5.030 5.070 4.520 4.550 253,127 -0.50(-9.90%)
Jan 04, 2022 5.250 5.276 4.950 5.050 165,375 -0.19(-3.63%)
Jan 03, 2022 5.450 5.530 5.190 5.240 500,159 -0.13(-2.42%)
Dec 31, 2021 5.210 5.490 5.210 5.370 233,729 +0.19(+3.67%)
Dec 30, 2021 4.900 5.320 4.810 5.180 292,586 +0.28(+5.71%)
Dec 29, 2021 4.900 5.040 4.630 4.900 386,562 +0.03(+0.62%)
Dec 28, 2021 5.270 5.310 4.820 4.870 445,516 -0.36(-6.88%)
Dec 27, 2021 5.330 5.870 5.150 5.230 1,631,286 +0.31(+6.30%)
Dec 23, 2021 5.000 5.000 4.800 4.920 206,490 -0.08(-1.60%)
Dec 22, 2021 5.060 5.210 4.640 5.000 260,846 +0.00(+0.00%)
Dec 21, 2021 5.000 5.290 4.850 5.000 355,680 +0.03(+0.60%)
Dec 20, 2021 4.970 5.070 4.610 4.970 255,245 -0.03(-0.60%)
Dec 17, 2021 5.500 5.560 4.970 5.000 694,846 -0.56(-10.07%)
Dec 16, 2021 5.850 5.850 5.350 5.560 203,466 -0.19(-3.30%)
Dec 15, 2021 5.500 5.950 5.170 5.750 270,532 +0.13(+2.31%)
Dec 14, 2021 5.980 6.000 5.490 5.620 163,525 -0.38(-6.33%)
Dec 13, 2021 6.680 6.680 5.700 6.000 324,107 -0.62(-9.37%)
Dec 10, 2021 6.950 7.000 6.270 6.620 166,838 -0.12(-1.78%)
Dec 09, 2021 7.090 7.090 6.620 6.740 88,032 -0.36(-5.07%)
Dec 08, 2021 7.320 7.465 7.001 7.100 134,623 -0.04(-0.56%)
Dec 07, 2021 6.980 7.289 6.805 7.140 231,039 +0.14(+2.00%)
Dec 06, 2021 7.290 7.290 6.250 7.000 245,061 -0.19(-2.64%)
Dec 03, 2021 7.260 7.295 6.340 7.190 176,590 +0.00(+0.00%)
Dec 02, 2021 7.580 7.725 6.950 7.190 167,988 -0.48(-6.26%)
Dec 01, 2021 7.760 7.980 7.470 7.670 114,526 -0.04(-0.52%)
Nov 30, 2021 7.910 8.390 7.085 7.710 205,517 -0.25(-3.14%)
Nov 29, 2021 8.520 8.540 7.900 7.960 159,663 -0.48(-5.69%)
Nov 26, 2021 8.090 8.490 7.900 8.440 95,777 +0.21(+2.55%)
Nov 24, 2021 8.020 8.240 7.755 8.230 130,423 +0.24(+3.00%)
Nov 23, 2021 7.810 8.180 7.560 7.990 229,364 +0.01(+0.13%)
Nov 22, 2021 9.680 9.680 7.370 7.980 360,557 -1.44(-15.29%)
Nov 19, 2021 10.00 10.01 9.050 9.420 228,274 -0.64(-6.36%)
Nov 18, 2021 9.330 10.06 9.810 10.06 157,239 +0.87(+9.47%)
Nov 17, 2021 9.730 9.850 8.164 9.190 555,741 -1.27(-12.14%)
Nov 16, 2021 10.82 10.90 10.11 10.46 153,721 +0.02(+0.19%)
Nov 15, 2021 9.950 10.59 9.670 10.44 186,976 +0.66(+6.75%)
Nov 12, 2021 9.750 9.970 9.610 9.780 91,084 +0.12(+1.24%)
Nov 11, 2021 9.910 9.910 9.310 9.660 181,834 +0.10(+1.05%)
Nov 10, 2021 10.25 9.560 453,591 -0.56(-5.53%)
Nov 09, 2021 10.58 10.63 9.990 10.12 227,217 -0.03(-0.30%)
Nov 08, 2021 9.750 10.46 9.750 10.15 296,571 +0.63(+6.62%)
Nov 05, 2021 9.900 10.10 9.520 9.520 95,859 -0.47(-4.70%)
Nov 04, 2021 9.550 9.990 9.396 9.990 167,607 +0.45(+4.72%)
Nov 03, 2021 9.290 9.540 9.161 9.540 113,106 +0.18(+1.92%)
Nov 02, 2021 9.580 9.580 9.100 9.360 109,324 -0.24(-2.50%)
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.