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 (%)
Mar 31, 2022 6.280 6.440 5.210 6.000 168,531 -0.35(-5.51%)
Mar 30, 2022 6.500 6.500 6.010 6.350 130,651 -0.16(-2.46%)
Mar 29, 2022 6.300 6.520 6.130 6.510 164,723 +0.40(+6.55%)
Mar 28, 2022 7.590 8.020 4.610 6.110 632,977 -1.65(-21.26%)
Mar 25, 2022 8.020 8.260 7.050 7.760 48,445 -0.39(-4.79%)
Mar 24, 2022 8.830 8.830 7.905 8.150 48,694 -0.78(-8.73%)
Mar 23, 2022 8.690 8.930 8.690 8.930 9,926 +0.05(+0.56%)
Mar 22, 2022 8.032 8.900 8.032 8.880 33,552 +0.28(+3.26%)
Mar 21, 2022 8.070 8.600 7.943 8.600 22,045 +0.40(+4.88%)
Mar 18, 2022 8.440 8.580 8.060 8.200 28,843 -0.03(-0.36%)
Mar 17, 2022 8.240 8.250 7.881 8.230 15,604 -0.04(-0.48%)
Mar 16, 2022 7.050 8.500 7.050 8.270 165,214 +1.17(+16.48%)
Mar 15, 2022 6.810 7.220 6.480 7.100 47,811 +0.10(+1.43%)
Mar 14, 2022 6.250 7.000 6.110 7.000 22,699 +0.74(+11.82%)
Mar 11, 2022 6.130 6.530 6.000 6.260 143,468 +0.18(+2.96%)
Mar 10, 2022 6.700 6.700 5.980 6.080 20,795 -0.08(-1.30%)
Mar 09, 2022 6.190 6.300 6.010 6.160 38,626 -0.04(-0.65%)
Mar 08, 2022 6.800 6.800 5.913 6.200 22,000 +0.01(+0.16%)
Mar 07, 2022 6.250 6.309 6.010 6.190 26,236 -0.16(-2.52%)
Mar 04, 2022 6.600 6.630 6.030 6.350 61,127 -0.31(-4.65%)
Mar 03, 2022 6.900 6.980 6.580 6.660 15,376 -0.06(-0.89%)
Mar 02, 2022 6.960 8.000 6.720 6.720 18,573 +0.05(+0.75%)
Mar 01, 2022 6.600 7.100 6.510 6.670 46,937 -0.65(-8.88%)
Feb 28, 2022 6.870 7.517 6.870 7.320 29,555 -0.11(-1.48%)
Feb 25, 2022 7.850 7.810 7.410 7.430 22,085 -0.44(-5.59%)
Feb 24, 2022 7.490 7.870 7.269 7.870 31,321 +0.38(+5.07%)
Feb 23, 2022 7.050 8.100 7.050 7.490 27,385 +0.34(+4.76%)
Feb 22, 2022 7.200 7.380 6.990 7.150 45,220 -0.36(-4.79%)
Feb 18, 2022 7.510 0 -0.09(-1.18%)
Feb 17, 2022 7.950 8.460 7.550 7.600 20,714 -0.49(-6.06%)
Feb 16, 2022 7.900 8.140 7.800 8.090 13,984 +0.29(+3.72%)
Feb 15, 2022 8.000 8.780 7.800 7.800 60,757 +0.15(+1.96%)
Feb 14, 2022 8.910 8.980 7.650 7.650 66,731 -1.45(-15.93%)
Feb 11, 2022 8.800 9.130 8.800 9.100 14,959 +0.20(+2.25%)
Feb 10, 2022 8.510 9.020 8.510 8.900 12,504 -0.09(-1.00%)
Feb 09, 2022 8.830 9.000 8.719 8.990 10,080 +0.01(+0.11%)
Feb 08, 2022 8.780 9.000 8.780 8.980 6,607 +0.08(+0.90%)
Feb 07, 2022 8.750 8.969 8.750 8.900 6,457 +0.09(+1.02%)
Feb 04, 2022 8.700 8.972 8.580 8.810 15,268 -0.08(-0.90%)
Feb 03, 2022 9.000 8.650 8.890 7,449 -0.07(-0.78%)
Feb 02, 2022 9.100 9.100 8.610 8.960 31,390 +0.24(+2.75%)
Feb 01, 2022 8.880 9.430 8.720 8.720 20,627 -0.28(-3.11%)
Jan 31, 2022 8.650 9.000 16,856 +0.17(+1.93%)
Jan 28, 2022 9.470 9.850 8.500 8.830 56,194 -0.83(-8.59%)
Jan 27, 2022 9.260 9.950 9.190 9.660 73,545 +0.29(+3.09%)
Jan 26, 2022 9.330 9.700 9.049 9.370 16,468 -0.11(-1.16%)
Jan 25, 2022 9.590 9.595 9.290 9.480 9,904 -0.25(-2.57%)
Jan 24, 2022 9.750 9.750 9.480 9.730 14,952 -0.27(-2.70%)
Jan 21, 2022 9.500 10.00 9.470 10.00 23,243 +0.51(+5.37%)
Jan 20, 2022 9.400 9.490 9.280 9.490 6,220 +0.22(+2.37%)
Jan 19, 2022 9.200 9.500 9.000 9.270 32,879 -0.04(-0.43%)
Jan 18, 2022 9.270 9.310 9.080 9.310 24,374 -0.10(-1.06%)
Jan 14, 2022 9.410 0 +0.18(+1.95%)
Jan 13, 2022 9.010 9.234 9.010 9.230 23,572 +0.13(+1.43%)
Jan 12, 2022 8.820 9.360 8.550 9.100 67,274 +0.30(+3.41%)
Jan 11, 2022 8.550 8.970 8.530 8.800 29,191 +0.08(+0.92%)
Jan 10, 2022 9.320 9.320 8.540 8.720 16,994 +0.22(+2.59%)
Jan 07, 2022 8.840 8.950 8.420 8.500 7,162 +0.09(+1.07%)
Jan 06, 2022 8.400 8.610 8.210 8.410 57,179 +0.21(+2.56%)
Jan 05, 2022 10.34 10.42 7.850 8.200 151,623 -0.66(-7.45%)
Jan 04, 2022 8.580 9.070 8.500 8.860 13,756 -0.20(-2.21%)
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.