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, 2022 2.160 2.200 2.090 2.100 46,238 -0.05(-2.33%)
May 27, 2022 2.100 2.169 2.100 2.150 89,030 +0.08(+3.86%)
May 26, 2022 2.170 2.250 2.050 2.070 112,087 -0.08(-3.72%)
May 25, 2022 2.150 2.270 2.120 2.150 120,060 +0.00(+0.00%)
May 24, 2022 2.210 2.290 2.100 2.150 121,029 -0.09(-4.02%)
May 23, 2022 2.260 2.300 2.205 2.240 75,753 +0.01(+0.45%)
May 20, 2022 2.250 2.325 2.190 2.230 100,669 +0.01(+0.45%)
May 19, 2022 2.190 2.250 2.150 2.220 87,251 +0.04(+1.83%)
May 18, 2022 2.190 2.270 2.110 2.180 208,866 -0.03(-1.36%)
May 17, 2022 2.070 2.400 2.060 2.210 208,731 +0.14(+6.76%)
May 16, 2022 2.080 2.140 2.060 2.070 73,660 +0.01(+0.49%)
May 13, 2022 1.960 2.150 1.960 2.060 144,868 +0.09(+4.57%)
May 12, 2022 1.920 2.050 1.860 1.970 129,488 +0.11(+5.91%)
May 11, 2022 2.030 2.040 1.790 1.860 164,969 -0.15(-7.46%)
May 10, 2022 2.020 2.050 1.920 2.010 139,120 +0.06(+3.08%)
May 09, 2022 2.100 2.120 1.920 1.950 153,231 -0.14(-6.70%)
May 06, 2022 2.180 2.192 2.000 2.090 203,376 -0.07(-3.24%)
May 05, 2022 2.270 2.270 2.150 2.160 94,658 -0.12(-5.26%)
May 04, 2022 2.220 2.280 2.100 2.280 94,521 +0.07(+3.17%)
May 03, 2022 2.240 2.320 2.090 2.210 252,684 -0.04(-1.78%)
May 02, 2022 2.110 2.250 2.090 2.250 100,743 +0.14(+6.64%)
Apr 29, 2022 2.120 2.160 2.060 2.110 246,695 +0.00(+0.00%)
Apr 28, 2022 2.200 2.200 2.010 2.110 187,722 -0.09(-4.09%)
Apr 27, 2022 2.230 2.280 2.160 2.200 299,837 -0.03(-1.35%)
Apr 26, 2022 2.230 2.280 2.180 2.230 257,881 -0.01(-0.45%)
Apr 25, 2022 2.200 2.330 2.160 2.240 348,288 +0.10(+4.67%)
Apr 22, 2022 2.130 2.230 2.050 2.140 124,726 +0.04(+1.90%)
Apr 21, 2022 2.200 2.220 2.080 2.100 138,115 -0.09(-4.11%)
Apr 20, 2022 2.290 2.290 2.150 2.190 187,944 -0.09(-3.95%)
Apr 19, 2022 2.260 2.345 2.200 2.280 188,324 +0.03(+1.33%)
Apr 18, 2022 2.470 2.480 2.080 2.250 583,350 -0.21(-8.54%)
Apr 14, 2022 2.460 2.560 2.310 2.460 760,830 -0.01(-0.40%)
Apr 13, 2022 2.510 2.570 2.430 2.470 154,133 -0.07(-2.76%)
Apr 12, 2022 2.780 2.890 2.510 2.540 134,367 -0.26(-9.29%)
Apr 11, 2022 2.830 2.879 2.720 2.800 158,179 -0.10(-3.45%)
Apr 08, 2022 3.050 3.050 2.850 2.900 168,093 -0.09(-3.01%)
Apr 07, 2022 3.120 3.120 2.870 2.990 92,574 -0.15(-4.78%)
Apr 06, 2022 3.220 3.220 2.950 3.140 101,019 -0.13(-3.98%)
Apr 05, 2022 3.460 3.475 3.220 3.270 75,645 -0.17(-4.94%)
Apr 04, 2022 3.460 3.510 3.320 3.440 241,267 +0.00(+0.00%)
Apr 01, 2022 3.400 3.510 3.312 3.440 109,527 +0.08(+2.38%)
Mar 31, 2022 3.290 3.380 3.210 3.360 101,736 +0.07(+2.13%)
Mar 30, 2022 3.260 3.340 3.120 3.290 80,123 +0.04(+1.23%)
Mar 29, 2022 3.060 3.290 2.900 3.250 301,312 +0.20(+6.56%)
Mar 28, 2022 3.080 3.190 2.900 3.050 163,438 +0.04(+1.33%)
Mar 25, 2022 3.290 3.290 3.000 3.010 95,203 -0.20(-6.23%)
Mar 24, 2022 3.050 3.282 3.010 3.210 139,783 +0.18(+5.94%)
Mar 23, 2022 3.030 3.240 2.958 3.030 273,476 +0.00(+0.00%)
Mar 22, 2022 2.990 3.100 2.940 3.030 105,586 +0.11(+3.95%)
Mar 21, 2022 3.210 3.340 2.850 2.915 154,174 -0.31(-9.47%)
Mar 18, 2022 3.440 3.550 3.200 3.220 417,387 -0.22(-6.40%)
Mar 17, 2022 3.280 3.500 3.170 3.440 173,921 +0.24(+7.50%)
Mar 16, 2022 3.090 3.230 2.980 3.200 113,965 +0.14(+4.58%)
Mar 15, 2022 3.100 3.340 2.955 3.060 249,298 -0.04(-1.45%)
Mar 14, 2022 3.290 3.330 3.000 3.105 50,006 -0.19(-5.62%)
Mar 11, 2022 3.660 3.660 3.230 3.290 115,651 -0.36(-9.86%)
Mar 10, 2022 3.580 3.870 3.530 3.650 129,374 +0.00(+0.00%)
Mar 09, 2022 3.690 3.840 3.580 3.650 124,026 +0.01(+0.27%)
Mar 08, 2022 3.680 3.900 3.630 3.640 105,837 -0.01(-0.27%)
Mar 07, 2022 3.520 3.740 3.500 3.650 136,145 +0.02(+0.55%)
Mar 04, 2022 3.700 3.750 3.517 3.630 69,172 -0.06(-1.63%)
Mar 03, 2022 3.900 3.930 3.560 3.690 82,731 -0.14(-3.66%)
Mar 02, 2022 3.750 3.860 3.688 3.830 42,312 +0.08(+2.13%)
Mar 01, 2022 3.700 3.850 3.640 3.750 100,367 +0.01(+0.27%)
Feb 28, 2022 3.560 3.870 3.460 3.740 166,141 +0.18(+5.06%)
Feb 25, 2022 3.570 3.655 3.510 3.560 78,031 +0.01(+0.28%)
Feb 24, 2022 3.200 3.610 3.110 3.550 203,039 +0.20(+5.97%)
Feb 23, 2022 3.600 3.720 3.290 3.350 92,976 -0.24(-6.69%)
Feb 22, 2022 3.690 3.740 3.580 3.590 63,502 -0.13(-3.49%)
Feb 18, 2022 3.720 0 -0.23(-5.82%)
Feb 17, 2022 3.940 4.000 3.783 3.950 101,721 +0.00(+0.00%)
Feb 16, 2022 3.910 4.060 3.700 3.950 79,339 +0.05(+1.28%)
Feb 15, 2022 3.710 3.970 3.700 3.900 148,259 +0.25(+6.85%)
Feb 14, 2022 3.750 3.830 3.460 3.650 148,588 -0.10(-2.67%)
Feb 11, 2022 3.790 3.940 3.650 3.750 161,905 +0.01(+0.27%)
Feb 10, 2022 3.630 3.770 3.580 3.740 149,740 +0.07(+1.91%)
Feb 09, 2022 3.520 3.700 3.510 3.670 149,093 +0.20(+5.76%)
Feb 08, 2022 3.380 3.490 3.330 3.470 70,483 +0.06(+1.76%)
Feb 07, 2022 3.310 3.550 3.270 3.410 72,533 +0.13(+3.96%)
Feb 04, 2022 3.160 3.340 3.060 3.280 94,507 +0.10(+3.14%)
Feb 03, 2022 3.370 3.120 3.180 72,799 -0.19(-5.64%)
Feb 02, 2022 3.460 3.500 3.240 3.370 107,192 -0.04(-1.17%)
Feb 01, 2022 3.230 3.440 3.210 3.410 142,483 +0.19(+5.90%)
Jan 31, 2022 3.060 3.220 188,918 +0.17(+5.57%)
Jan 28, 2022 2.870 3.115 2.750 3.050 205,247 +0.20(+7.02%)
Jan 27, 2022 3.310 3.380 2.747 2.850 544,485 -0.42(-12.84%)
Jan 26, 2022 3.680 3.755 3.250 3.270 256,621 -0.37(-10.16%)
Jan 25, 2022 3.720 3.730 3.490 3.640 200,062 -0.12(-3.19%)
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 10.04 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 9.966 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%)
Nov 01, 2021 9.930 9.970 8.910 9.600 360,773 -0.37(-3.71%)
Oct 29, 2021 9.820 10.15 9.320 9.970 190,232 -0.10(-0.99%)
Oct 28, 2021 9.590 10.09 10.07 224,526 +0.76(+8.16%)
Oct 27, 2021 10.07 10.72 9.230 9.310 140,715 -0.59(-5.96%)
Oct 26, 2021 10.89 9.900 221,476 -0.99(-9.09%)
Oct 25, 2021 10.65 10.89 135,952 +0.00(+0.00%)
Oct 22, 2021 10.62 10.95 10.01 10.89 119,435 +0.14(+1.30%)
Oct 21, 2021 9.600 10.75 9.538 10.75 294,481 +1.22(+12.80%)
Oct 20, 2021 9.500 9.657 9.100 9.530 297,301 +0.10(+1.06%)
Oct 19, 2021 9.290 9.740 9.200 9.430 316,751 +0.08(+0.86%)
Oct 18, 2021 9.700 9.843 9.220 9.350 526,856 +0.00(+0.00%)
Oct 15, 2021 11.63 11.98 9.299 9.350 1,121,890 -2.41(-20.49%)
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.