Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucid Diagnostics Inc (NQ: LUCD )

0.8905 -0.0164 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 0.9000 0.9299 0.8850 0.8905 65,518 -0.02(-1.81%)
May 30, 2024 0.8900 0.9128 0.8800 0.9069 81,640 +0.01(+1.00%)
May 29, 2024 0.9023 0.9023 0.8800 0.8979 39,446 -0.00(-0.49%)
May 28, 2024 0.9444 0.9444 0.9000 0.9023 101,639 -0.01(-1.48%)
May 24, 2024 0.9200 0.9297 0.9000 0.9159 123,275 -0.01(-1.52%)
May 23, 2024 0.9100 0.9300 0.9000 0.9300 130,033 +0.02(+1.64%)
May 22, 2024 0.9300 0.9300 0.9099 0.9150 36,869 +0.01(+0.58%)
May 21, 2024 0.9200 0.9400 0.9000 0.9097 279,182 -0.02(-2.18%)
May 20, 2024 0.9300 0.9449 0.9000 0.9300 158,198 +0.03(+2.76%)
May 17, 2024 0.8900 0.9338 0.8800 0.9050 85,652 +0.02(+1.69%)
May 16, 2024 0.8900 0.9200 0.8764 0.8900 90,799 -0.01(-0.99%)
May 15, 2024 0.9500 0.9678 0.8900 0.8989 147,633 -0.03(-3.21%)
May 14, 2024 1.000 1.000 0.9200 0.9287 221,069 -0.02(-2.24%)
May 13, 2024 0.9500 0.9602 0.9150 0.9500 124,689 +0.01(+0.59%)
May 10, 2024 0.9908 0.9999 0.9200 0.9444 247,573 +0.01(+1.58%)
May 09, 2024 0.9600 0.9781 0.9100 0.9297 302,836 -0.02(-2.14%)
May 08, 2024 1.000 1.040 0.9500 0.9500 289,606 -0.08(-7.77%)
May 07, 2024 1.060 1.110 1.010 1.030 418,339 -0.01(-0.96%)
May 06, 2024 0.9600 1.070 0.9400 1.040 513,940 +0.11(+11.86%)
May 03, 2024 0.9100 0.9869 0.8427 0.9297 283,037 -0.02(-2.14%)
May 02, 2024 0.9000 0.9900 0.8700 0.9500 540,280 +0.07(+8.11%)
May 01, 2024 0.8700 0.9200 0.8600 0.8787 110,193 -0.02(-2.48%)
Apr 30, 2024 0.7890 0.9400 0.7467 0.9010 661,040 +0.15(+20.02%)
Apr 29, 2024 0.6900 0.7599 0.6800 0.7507 276,639 +0.07(+9.90%)
Apr 26, 2024 0.6777 0.6999 0.6640 0.6831 123,806 +0.01(+1.94%)
Apr 25, 2024 0.6800 0.6800 0.6301 0.6701 236,031 -0.01(-1.90%)
Apr 24, 2024 0.7300 0.7300 0.6749 0.6831 236,067 -0.04(-5.52%)
Apr 23, 2024 0.7690 0.7800 0.7011 0.7230 269,594 -0.03(-3.70%)
Apr 22, 2024 0.8173 0.8173 0.7397 0.7508 173,592 -0.05(-5.74%)
Apr 19, 2024 0.7950 0.8100 0.7650 0.7965 118,257 -0.00(-0.31%)
Apr 18, 2024 0.8100 0.8101 0.7810 0.7990 70,066 -0.00(-0.39%)
Apr 17, 2024 0.8189 0.8189 0.7894 0.8021 37,558 -0.01(-1.58%)
Apr 16, 2024 0.8100 0.8150 0.7811 0.8150 81,223 +0.00(+0.62%)
Apr 15, 2024 0.8300 0.8600 0.7637 0.8100 363,074 +0.00(+0.12%)
Apr 12, 2024 0.8800 0.8800 0.7811 0.8090 358,290 -0.05(-5.86%)
Apr 11, 2024 0.9300 0.9300 0.8200 0.8594 302,501 -0.06(-6.75%)
Apr 10, 2024 0.9000 0.9300 0.9000 0.9216 51,157 +0.00(+0.00%)
Apr 09, 2024 0.9200 0.9290 0.9000 0.9216 71,434 +0.02(+1.82%)
Apr 08, 2024 0.9299 0.9500 0.9051 0.9051 181,777 -0.02(-2.44%)
Apr 05, 2024 0.9100 0.9500 0.9100 0.9277 67,181 -0.00(-0.24%)
Apr 04, 2024 0.9100 0.9499 0.9094 0.9299 158,443 +0.01(+1.19%)
Apr 03, 2024 0.8900 0.9197 0.8699 0.9190 240,705 +0.03(+3.37%)
Apr 02, 2024 0.9000 0.9045 0.8400 0.8890 193,195 -0.01(-1.00%)
Apr 01, 2024 0.8825 0.9189 0.8501 0.8980 389,752 +0.09(+10.88%)
Mar 28, 2024 0.9900 0.9999 0.8099 0.8099 1,016,355 -0.18(-18.19%)
Mar 27, 2024 0.9900 1.010 0.9675 0.9900 493,250 +0.00(+0.00%)
Mar 26, 2024 1.010 1.060 0.9716 0.9900 411,383 -0.07(-6.60%)
Mar 25, 2024 1.080 1.090 1.000 1.060 173,769 -0.03(-2.75%)
Mar 22, 2024 1.110 1.110 1.026 1.090 295,595 -0.02(-1.80%)
Mar 21, 2024 1.100 1.190 1.040 1.110 242,523 +0.00(+0.00%)
Mar 20, 2024 1.070 1.110 0.9937 1.110 444,734 +0.03(+2.78%)
Mar 19, 2024 1.080 1.080 1.030 1.080 222,187 -0.02(-1.82%)
Mar 18, 2024 1.120 1.120 1.050 1.100 157,503 -0.01(-0.90%)
Mar 15, 2024 1.110 1.135 1.040 1.110 352,639 -0.01(-0.89%)
Mar 14, 2024 1.170 1.210 1.090 1.120 159,961 -0.10(-8.20%)
Mar 13, 2024 1.250 1.265 1.192 1.220 80,379 -0.04(-3.17%)
Mar 12, 2024 1.270 1.280 1.250 1.260 34,165 +0.00(+0.00%)
Mar 11, 2024 1.270 1.290 1.220 1.260 82,215 -0.03(-2.33%)
Mar 08, 2024 1.290 1.300 1.200 1.290 150,061 +0.02(+1.57%)
Mar 07, 2024 1.280 1.300 1.230 1.270 54,344 +0.01(+0.79%)
Mar 06, 2024 1.220 1.260 1.170 1.260 84,759 +0.05(+4.13%)
Mar 05, 2024 1.230 1.240 1.180 1.210 147,607 -0.01(-0.82%)
Mar 04, 2024 1.260 1.260 1.170 1.220 105,765 -0.02(-1.61%)
Mar 01, 2024 1.230 1.260 1.200 1.240 98,758 +0.01(+0.81%)
Feb 29, 2024 1.280 1.320 1.210 1.230 169,278 -0.05(-3.91%)
Feb 28, 2024 1.330 1.330 1.250 1.280 113,804 +0.01(+0.79%)
Feb 27, 2024 1.280 1.290 1.240 1.270 183,246 +0.01(+0.79%)
Feb 26, 2024 1.250 1.290 1.221 1.260 207,794 +0.02(+1.61%)
Feb 23, 2024 1.250 1.250 1.220 1.240 60,342 -0.01(-0.80%)
Feb 22, 2024 1.230 1.290 1.220 1.250 130,920 -0.04(-3.10%)
Feb 21, 2024 1.290 1.300 1.232 1.290 182,912 -0.01(-0.77%)
Feb 20, 2024 1.300 1.330 1.200 1.300 185,177 -0.06(-4.41%)
Feb 16, 2024 1.330 1.370 1.260 1.360 234,498 -0.01(-0.73%)
Feb 15, 2024 1.400 1.400 1.300 1.370 281,114 +0.03(+2.24%)
Feb 14, 2024 1.260 1.350 1.260 1.340 24,106 +0.09(+7.20%)
Feb 13, 2024 1.220 1.280 1.220 1.250 35,186 +0.00(+0.00%)
Feb 12, 2024 1.330 1.330 1.200 1.250 52,997 -0.05(-3.85%)
Feb 09, 2024 1.270 1.310 1.220 1.300 54,149 +0.03(+2.36%)
Feb 08, 2024 1.320 1.339 1.140 1.270 87,756 -0.05(-3.79%)
Feb 07, 2024 1.290 1.350 1.280 1.320 39,790 +0.01(+0.76%)
Feb 06, 2024 1.420 1.459 1.290 1.310 104,070 -0.13(-9.03%)
Feb 05, 2024 1.450 1.480 1.400 1.440 20,137 +0.00(+0.00%)
Feb 02, 2024 1.480 1.480 1.398 1.440 34,730 +0.00(+0.00%)
Feb 01, 2024 1.410 1.450 1.380 1.440 24,656 +0.03(+2.13%)
Jan 31, 2024 1.500 1.500 1.370 1.410 32,788 +0.01(+0.71%)
Jan 30, 2024 1.500 1.500 1.385 1.400 80,981 -0.05(-3.45%)
Jan 29, 2024 1.460 1.500 1.420 1.450 58,310 +0.02(+1.40%)
Jan 26, 2024 1.420 1.480 1.400 1.430 30,667 +0.00(+0.00%)
Jan 25, 2024 1.390 1.470 1.390 1.430 42,605 +0.00(+0.00%)
Jan 24, 2024 1.420 1.470 1.400 1.430 32,946 +0.00(+0.00%)
Jan 23, 2024 1.470 1.510 1.400 1.430 33,668 +0.00(+0.00%)
Jan 22, 2024 1.470 1.500 1.410 1.430 38,118 -0.02(-1.38%)
Jan 19, 2024 1.500 1.580 1.440 1.450 102,608 +0.01(+0.69%)
Jan 18, 2024 1.460 1.470 1.430 1.440 21,253 -0.01(-0.69%)
Jan 17, 2024 1.430 1.485 1.421 1.450 9,422 -0.01(-0.68%)
Jan 16, 2024 1.530 1.540 1.420 1.460 67,580 -0.06(-3.95%)
Jan 12, 2024 1.450 1.520 1.439 1.520 51,992 +0.11(+7.80%)
Jan 11, 2024 1.430 1.475 1.320 1.410 50,656 -0.04(-2.76%)
Jan 10, 2024 1.455 1.485 1.450 1.450 14,378 -0.03(-2.03%)
Jan 09, 2024 1.500 1.530 1.420 1.480 102,641 +0.01(+0.68%)
Jan 08, 2024 1.430 1.500 1.430 1.470 58,725 +0.07(+5.00%)
Jan 05, 2024 1.400 1.430 1.360 1.400 26,072 -0.04(-2.78%)
Jan 04, 2024 1.370 1.440 1.356 1.440 42,843 +0.07(+5.11%)
Jan 03, 2024 1.362 1.395 1.329 1.370 24,087 -0.02(-1.44%)
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.