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 (%)
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%)
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.