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 (%)
Oct 31, 2023 0.1003 0.1102 0.0850 0.0991 50,787,696 +0.01(+10.11%)
Oct 30, 2023 0.1051 0.1082 0.0793 0.0900 18,121,248 -0.03(-25.00%)
Oct 27, 2023 0.1150 0.1305 0.1146 0.1200 6,700,173 -0.01(-6.98%)
Oct 26, 2023 0.1435 0.1435 0.1179 0.1290 14,597,733 -0.04(-24.12%)
Oct 25, 2023 0.1867 0.1900 0.1552 0.1700 40,329,096 +0.02(+9.68%)
Oct 24, 2023 0.1900 0.2000 0.1451 0.1550 31,146,690 -0.12(-43.62%)
Oct 23, 2023 0.3300 0.3570 0.2160 0.2749 280,432,832 +0.19(+208.18%)
Oct 20, 2023 0.0930 0.0936 0.0849 0.0892 3,332,836 -0.00(-4.09%)
Oct 19, 2023 0.1052 0.1052 0.0850 0.0930 1,762,889 -0.01(-11.34%)
Oct 18, 2023 0.1000 0.1099 0.0997 0.1049 2,351,397 +0.00(+0.87%)
Oct 17, 2023 0.1050 0.1067 0.0951 0.1040 860,453 -0.00(-0.95%)
Oct 16, 2023 0.1151 0.1200 0.1011 0.1050 798,458 -0.01(-8.70%)
Oct 13, 2023 0.1270 0.1270 0.1126 0.1150 497,216 -0.01(-8.73%)
Oct 12, 2023 0.1325 0.1400 0.1224 0.1260 146,475 -0.01(-4.04%)
Oct 11, 2023 0.1500 0.1500 0.1200 0.1313 652,947 -0.02(-12.47%)
Oct 10, 2023 0.1550 0.1646 0.1450 0.1500 341,578 +0.00(+0.00%)
Oct 09, 2023 0.1580 0.1580 0.1400 0.1500 172,145 +0.00(+0.00%)
Oct 06, 2023 0.1750 0.1750 0.1400 0.1500 1,175,257 -0.02(-14.29%)
Oct 05, 2023 0.2000 0.2022 0.1750 0.1750 347,889 -0.02(-10.26%)
Oct 04, 2023 0.1991 0.2096 0.1950 0.1950 113,084 -0.01(-2.50%)
Oct 03, 2023 0.2013 0.2100 0.1971 0.2000 502,798 -0.02(-7.02%)
Oct 02, 2023 0.2460 0.2460 0.2040 0.2151 315,397 -0.02(-8.51%)
Sep 29, 2023 0.2500 0.2500 0.2301 0.2351 164,345 -0.01(-4.08%)
Sep 28, 2023 0.2664 0.2664 0.2380 0.2451 512,524 -0.01(-5.77%)
Sep 27, 2023 0.2620 0.2658 0.2500 0.2601 211,386 -0.00(-0.88%)
Sep 26, 2023 0.3000 0.3000 0.2600 0.2624 141,013 -0.02(-8.44%)
Sep 25, 2023 0.3000 0.2929 0.2600 0.2866 365,776 -0.02(-5.10%)
Sep 22, 2023 0.3038 0.3499 0.3003 0.3020 84,959 -0.01(-2.58%)
Sep 21, 2023 0.3200 0.3390 0.3050 0.3100 45,438 -0.01(-3.13%)
Sep 20, 2023 0.3200 0.3400 0.3200 0.3200 44,494 +0.00(+0.00%)
Sep 19, 2023 0.3200 0.3380 0.3050 0.3200 71,527 +0.02(+6.67%)
Sep 18, 2023 0.3300 0.3381 0.3000 0.3000 99,502 -0.05(-15.49%)
Sep 15, 2023 0.3200 0.3649 0.3200 0.3550 44,518 +0.03(+9.23%)
Sep 14, 2023 0.3367 0.3650 0.3100 0.3250 65,773 -0.02(-5.80%)
Sep 13, 2023 0.3600 0.3600 0.3380 0.3450 31,052 -0.01(-1.43%)
Sep 12, 2023 0.3400 0.3625 0.3400 0.3500 19,762 -0.01(-2.48%)
Sep 11, 2023 0.3900 0.3900 0.3297 0.3589 36,203 +0.02(+5.56%)
Sep 08, 2023 0.3210 0.3589 0.3000 0.3400 408,215 +0.02(+4.62%)
Sep 07, 2023 0.3275 0.3299 0.3200 0.3250 35,420 +0.01(+1.56%)
Sep 06, 2023 0.3200 0.3384 0.3200 0.3200 101,707 -0.02(-4.48%)
Sep 05, 2023 0.3210 0.3600 0.3210 0.3350 86,559 +0.01(+2.29%)
Sep 01, 2023 0.3257 0.3549 0.3257 0.3275 116,457 -0.01(-2.24%)
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%)
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.