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, 2022 1.410 1.440 1.300 1.350 374,648 -0.02(-1.82%)
Aug 30, 2022 1.360 1.440 1.350 1.375 305,762 -0.01(-1.08%)
Aug 29, 2022 1.390 1.480 1.340 1.390 269,517 +0.03(+2.21%)
Aug 26, 2022 1.350 1.390 1.310 1.360 187,084 -0.01(-0.73%)
Aug 25, 2022 1.330 1.390 1.300 1.370 265,991 +0.05(+3.79%)
Aug 24, 2022 1.290 1.325 1.280 1.320 175,954 +0.02(+1.54%)
Aug 23, 2022 1.300 1.315 1.230 1.300 436,340 -0.01(-0.76%)
Aug 22, 2022 1.310 1.390 1.170 1.310 956,985 +0.05(+3.97%)
Aug 19, 2022 1.230 1.630 1.220 1.260 3,497,555 +0.06(+5.00%)
Aug 18, 2022 1.420 1.470 1.190 1.200 2,352,129 -0.30(-20.00%)
Aug 17, 2022 1.650 1.670 1.500 1.500 631,908 -0.16(-9.64%)
Aug 16, 2022 1.700 1.705 1.620 1.660 395,036 -0.04(-2.35%)
Aug 15, 2022 1.700 1.750 1.560 1.700 495,596 +0.02(+1.19%)
Aug 12, 2022 1.670 1.710 1.610 1.680 295,733 -0.02(-1.18%)
Aug 11, 2022 1.770 1.880 1.680 1.700 779,131 -0.06(-3.41%)
Aug 10, 2022 1.690 1.770 1.650 1.760 1,197,878 +0.07(+4.14%)
Aug 09, 2022 1.760 1.760 1.620 1.690 1,028,053 -0.05(-2.87%)
Aug 08, 2022 1.720 1.820 1.690 1.740 1,300,150 +0.05(+2.96%)
Aug 05, 2022 1.700 1.720 1.610 1.690 402,226 -0.02(-1.17%)
Aug 04, 2022 1.690 1.740 1.640 1.710 1,073,319 +0.06(+3.64%)
Aug 03, 2022 1.620 1.650 1.570 1.650 1,047,752 +0.06(+3.77%)
Aug 02, 2022 1.590 1.609 1.560 1.590 393,022 +0.00(+0.00%)
Aug 01, 2022 1.550 1.620 1.520 1.590 546,882 +0.06(+3.92%)
Jul 29, 2022 1.530 1.590 1.500 1.530 493,049 +0.02(+1.32%)
Jul 28, 2022 1.480 1.530 1.410 1.510 791,216 +0.05(+3.42%)
Jul 27, 2022 1.490 1.550 1.380 1.460 1,129,401 +0.04(+2.82%)
Jul 26, 2022 1.410 1.440 1.360 1.420 858,887 -0.01(-0.70%)
Jul 25, 2022 1.350 1.440 1.340 1.430 1,075,429 +0.03(+2.14%)
Jul 22, 2022 1.410 1.600 1.300 1.400 4,066,926 +0.07(+5.26%)
Jul 21, 2022 1.620 1.700 1.330 1.330 11,267,231 -0.78(-36.97%)
Jul 20, 2022 2.150 2.260 2.080 2.110 365,613 -0.10(-4.52%)
Jul 19, 2022 2.300 2.450 2.050 2.210 795,840 -0.27(-10.89%)
Jul 18, 2022 2.610 2.700 2.410 2.480 506,707 +0.13(+5.53%)
Jul 15, 2022 2.540 2.620 2.110 2.350 728,498 -0.25(-9.62%)
Jul 14, 2022 2.545 2.670 2.400 2.600 65,200 +0.14(+5.69%)
Jul 13, 2022 2.250 2.480 2.250 2.460 22,321 +0.04(+1.65%)
Jul 12, 2022 2.640 2.700 2.180 2.420 137,161 -0.27(-10.04%)
Jul 11, 2022 2.660 2.750 2.620 2.690 24,078 +0.09(+3.46%)
Jul 08, 2022 2.810 2.950 2.600 2.600 92,808 -0.29(-10.03%)
Jul 07, 2022 2.960 3.040 2.810 2.890 75,229 -0.16(-5.25%)
Jul 06, 2022 2.700 3.180 2.670 3.050 65,542 +0.35(+12.96%)
Jul 05, 2022 2.930 2.930 2.670 2.700 71,904 -0.05(-1.82%)
Jul 01, 2022 2.700 2.876 2.610 2.750 61,407 +0.09(+3.38%)
Jun 30, 2022 2.810 2.870 2.600 2.660 92,169 -0.24(-8.28%)
Jun 29, 2022 2.850 2.930 2.800 2.900 54,872 -0.02(-0.68%)
Jun 28, 2022 2.770 3.059 2.770 2.920 86,278 +0.10(+3.55%)
Jun 27, 2022 3.000 3.010 2.750 2.820 91,882 -0.13(-4.41%)
Jun 24, 2022 2.990 3.073 2.910 2.950 58,849 +0.01(+0.34%)
Jun 23, 2022 3.080 3.160 2.800 2.940 85,965 -0.17(-5.47%)
Jun 22, 2022 3.150 3.460 3.060 3.110 49,258 +0.00(+0.00%)
Jun 21, 2022 3.060 3.250 3.060 3.110 23,019 +0.00(+0.00%)
Jun 17, 2022 3.110 3.310 3.020 3.110 91,850 -0.20(-6.04%)
Jun 16, 2022 3.110 3.420 3.055 3.310 81,631 +0.17(+5.41%)
Jun 15, 2022 3.210 3.410 3.000 3.140 201,438 -0.12(-3.68%)
Jun 14, 2022 3.400 3.670 3.250 3.260 108,418 -0.15(-4.40%)
Jun 13, 2022 3.570 3.950 3.200 3.410 80,144 -0.33(-8.82%)
Jun 10, 2022 3.770 4.060 3.700 3.740 64,883 -0.18(-4.59%)
Jun 09, 2022 4.200 4.200 3.800 3.920 92,299 -0.36(-8.41%)
Jun 08, 2022 4.010 4.500 4.010 4.280 187,778 +0.40(+10.31%)
Jun 07, 2022 2.850 4.010 2.670 3.880 190,221 +0.93(+31.53%)
Jun 06, 2022 3.550 3.585 2.830 2.950 108,395 -0.37(-11.14%)
Jun 03, 2022 3.690 3.900 3.320 3.320 188,954 -0.14(-4.05%)
Jun 02, 2022 3.560 3.920 3.440 3.460 72,681 -0.05(-1.42%)
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.