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

(TSV: LUCA )

1.250 -0.010 (-0.79%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2025 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 (%)
Feb 26, 2025 1.270 1.290 1.180 1.250 858,340 -0.01(-0.79%)
Feb 25, 2025 1.250 1.350 1.200 1.260 1,371,053 +0.03(+2.44%)
Feb 24, 2025 1.380 1.390 1.160 1.230 2,209,103 -0.12(-8.89%)
Feb 21, 2025 1.190 1.400 1.170 1.350 2,605,352 +0.09(+7.14%)
Feb 20, 2025 1.180 1.270 1.160 1.260 1,463,270 +0.10(+8.62%)
Feb 19, 2025 1.130 1.200 1.100 1.160 1,495,425 +0.02(+1.75%)
Feb 18, 2025 1.130 1.200 1.105 1.140 1,283,612 -0.01(-0.87%)
Feb 14, 2025 1.150 0 -0.05(-4.17%)
Feb 13, 2025 1.150 1.220 1.110 1.200 1,687,120 +0.07(+6.67%)
Feb 12, 2025 1.000 1.140 0.9800 1.125 1,979,461 +0.12(+12.50%)
Feb 11, 2025 1.010 1.030 0.9500 1.000 1,064,452 -0.03(-2.91%)
Feb 10, 2025 1.030 1.095 1.010 1.030 1,399,578 +0.02(+1.48%)
Feb 07, 2025 0.9800 1.040 0.9700 1.015 7,954,020 +0.04(+4.64%)
Feb 06, 2025 0.9100 0.9850 0.9000 0.9700 1,708,637 +0.06(+6.59%)
Feb 05, 2025 0.9000 0.9400 0.8800 0.9100 2,864,792 +0.00(+0.00%)
Feb 04, 2025 0.9200 0.9200 0.8800 0.9100 1,712,277 -0.01(-1.09%)
Feb 03, 2025 0.8600 0.9400 0.8100 0.9200 2,024,961 +0.04(+4.55%)
Jan 31, 2025 0.8800 0.9000 0.8600 0.8800 1,617,107 +0.01(+1.15%)
Jan 30, 2025 0.8400 0.8700 0.8300 0.8700 493,581 +0.04(+4.82%)
Jan 29, 2025 0.8500 0.8700 0.8200 0.8300 1,097,593 -0.02(-2.35%)
Jan 28, 2025 0.8800 0.8800 0.8300 0.8500 1,050,905 -0.03(-3.41%)
Jan 27, 2025 0.8400 0.8950 0.8100 0.8800 2,376,436 +0.04(+4.76%)
Jan 24, 2025 0.8200 0.8400 0.8000 0.8400 457,555 +0.03(+3.70%)
Jan 23, 2025 0.8100 0.8400 0.8000 0.8100 700,079 -0.03(-3.57%)
Jan 22, 2025 0.7800 0.8400 0.7700 0.8400 1,130,524 +0.05(+6.33%)
Jan 21, 2025 0.7400 0.7900 0.7400 0.7900 1,959,497 +0.05(+6.76%)
Jan 20, 2025 0.7600 0.7800 0.7100 0.7400 356,464 -0.02(-2.63%)
Jan 17, 2025 0.7800 0.7800 0.7400 0.7600 379,657 -0.04(-5.00%)
Jan 16, 2025 0.7200 0.8200 0.7100 0.8000 2,136,714 +0.09(+12.68%)
Jan 15, 2025 0.7300 0.7300 0.7100 0.7100 458,494 +0.00(+0.00%)
Jan 14, 2025 0.6900 0.7500 0.6500 0.7100 2,801,921 +0.02(+2.90%)
Jan 13, 2025 0.7200 0.7200 0.6600 0.6900 631,632 -0.03(-4.17%)
Jan 10, 2025 0.6800 0.7550 0.6800 0.7200 1,156,490 +0.02(+2.86%)
Jan 09, 2025 0.7200 0.7200 0.6700 0.7000 361,897 -0.03(-4.11%)
Jan 08, 2025 0.6500 0.7500 0.6300 0.7300 2,671,819 +0.05(+7.35%)
Jan 07, 2025 0.5900 0.6800 0.5800 0.6800 2,646,296 +0.09(+15.25%)
Jan 06, 2025 0.5800 0.6050 0.5500 0.5900 669,014 +0.01(+1.72%)
Jan 03, 2025 0.6000 0.6000 0.5700 0.5800 213,699 +0.00(+0.00%)
Jan 02, 2025 0.5700 0.6400 0.5700 0.5800 1,490,030 +0.04(+7.41%)
Dec 31, 2024 0.5400 0 -0.08(-12.90%)
Dec 30, 2024 0.5800 0.6200 0.5600 0.6200 1,305,955 +0.05(+8.77%)
Dec 27, 2024 0.5700 0.5700 0.5600 0.5700 163,681 +0.01(+1.79%)
Dec 24, 2024 0.5600 0 +0.02(+3.70%)
Dec 23, 2024 0.5600 0.5600 0.5400 0.5400 119,916 +0.00(+0.00%)
Dec 20, 2024 0.5200 0.5700 0.5200 0.5400 561,220 +0.02(+3.85%)
Dec 19, 2024 0.5200 0.5400 0.5200 0.5200 206,398 -0.02(-2.80%)
Dec 18, 2024 0.5100 0.5500 0.5100 0.5350 596,613 +0.02(+2.88%)
Dec 17, 2024 0.5200 0.5400 0.5200 0.5200 449,474 -0.01(-1.89%)
Dec 16, 2024 0.5200 0.5300 0.5200 0.5300 171,413 -0.01(-1.85%)
Dec 13, 2024 0.5100 0.5400 0.5000 0.5400 352,261 +0.02(+3.85%)
Dec 12, 2024 0.5400 0.5400 0.5200 0.5200 210,817 -0.02(-3.70%)
Dec 11, 2024 0.5300 0.5500 0.5300 0.5400 268,379 +0.01(+1.89%)
Dec 10, 2024 0.5300 0.5500 0.5300 0.5300 487,839 +0.00(+0.00%)
Dec 09, 2024 0.5200 0.5500 0.5200 0.5300 434,546 +0.02(+3.92%)
Dec 06, 2024 0.5200 0.5300 0.5100 0.5100 359,397 -0.02(-3.77%)
Dec 05, 2024 0.5300 0.5300 0.5100 0.5300 1,076,769 +0.00(+0.00%)
Dec 04, 2024 0.5300 0.5300 0.5250 0.5300 138,625 +0.01(+1.92%)
Dec 03, 2024 0.5200 0.5400 0.5100 0.5200 267,968 +0.01(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.