Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucid Diagnostics Inc (NQ: LUCD )

0.9159 -0.0141 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 1.600 1.600 1.540 1.590 35,508 +0.02(+1.23%)
May 30, 2023 1.490 1.580 1.474 1.571 35,586 +0.07(+4.71%)
May 26, 2023 1.500 1.530 1.420 1.500 21,594 +0.00(+0.00%)
May 25, 2023 1.520 1.540 1.420 1.500 23,144 -0.04(-2.60%)
May 24, 2023 1.520 1.560 1.445 1.540 56,521 +0.00(+0.00%)
May 23, 2023 1.540 1.550 1.510 1.540 22,633 -0.04(-2.53%)
May 22, 2023 1.570 1.580 1.490 1.580 41,152 +0.00(+0.00%)
May 19, 2023 1.560 1.600 1.540 1.580 31,703 +0.00(+0.00%)
May 18, 2023 1.520 1.630 1.460 1.580 93,401 +0.07(+4.64%)
May 17, 2023 1.510 1.550 1.460 1.510 58,788 +0.01(+0.67%)
May 16, 2023 1.450 1.595 1.430 1.500 31,039 +0.01(+0.67%)
May 15, 2023 1.590 1.590 1.420 1.490 87,569 -0.04(-2.61%)
May 12, 2023 1.500 1.530 1.480 1.530 8,507 +0.04(+2.68%)
May 11, 2023 1.490 1.540 1.420 1.490 25,309 -0.01(-0.67%)
May 10, 2023 1.500 1.545 1.420 1.500 34,663 +0.00(+0.00%)
May 09, 2023 1.650 1.650 1.480 1.500 30,831 -0.09(-5.66%)
May 08, 2023 1.570 1.670 1.450 1.590 60,498 +0.09(+6.00%)
May 05, 2023 1.560 1.560 1.470 1.500 18,440 +0.02(+1.35%)
May 04, 2023 1.440 1.483 1.410 1.480 15,885 +0.06(+4.23%)
May 03, 2023 1.510 1.535 1.380 1.420 27,306 -0.15(-9.55%)
May 02, 2023 1.440 1.570 1.370 1.570 70,926 +0.19(+13.77%)
May 01, 2023 1.480 1.513 1.380 1.380 45,220 -0.09(-6.12%)
Apr 28, 2023 1.470 1.520 1.440 1.470 13,182 -0.02(-1.34%)
Apr 27, 2023 1.510 1.550 1.430 1.490 59,702 -0.01(-0.67%)
Apr 26, 2023 1.460 1.550 1.460 1.500 42,333 +0.02(+1.35%)
Apr 25, 2023 1.520 1.550 1.450 1.480 38,782 -0.05(-3.27%)
Apr 24, 2023 1.530 1.550 1.477 1.530 15,342 +0.00(+0.00%)
Apr 21, 2023 1.560 1.590 1.510 1.530 21,820 -0.03(-1.92%)
Apr 20, 2023 1.580 1.590 1.540 1.560 37,199 -0.04(-2.50%)
Apr 19, 2023 1.500 1.680 1.470 1.600 150,606 +0.13(+8.84%)
Apr 18, 2023 1.370 1.500 1.327 1.470 99,463 +0.11(+8.09%)
Apr 17, 2023 1.350 1.480 1.320 1.360 20,300 +0.00(+0.00%)
Apr 14, 2023 1.400 1.400 1.310 1.360 20,283 +0.01(+0.74%)
Apr 13, 2023 1.390 1.397 1.300 1.350 52,389 -0.04(-2.88%)
Apr 12, 2023 1.410 1.472 1.350 1.390 56,109 -0.06(-4.14%)
Apr 11, 2023 1.350 1.490 1.350 1.450 107,222 +0.09(+6.62%)
Apr 10, 2023 1.350 1.460 1.350 1.360 58,844 +0.08(+6.25%)
Apr 06, 2023 1.250 1.300 1.250 1.280 6,074 +0.00(+0.00%)
Apr 05, 2023 1.300 1.307 1.250 1.280 26,302 -0.02(-1.54%)
Apr 04, 2023 1.330 1.330 1.260 1.300 44,372 -0.03(-2.26%)
Apr 03, 2023 1.450 1.500 1.300 1.330 171,510 -0.07(-5.00%)
Mar 31, 2023 1.400 1.610 1.310 1.400 695,430 +0.01(+0.72%)
Mar 30, 2023 1.390 1.398 1.371 1.390 26,871 +0.00(+0.00%)
Mar 29, 2023 1.450 1.450 1.380 1.390 19,428 -0.07(-4.79%)
Mar 28, 2023 1.355 1.460 1.355 1.460 42,206 +0.06(+4.29%)
Mar 27, 2023 1.380 1.415 1.340 1.400 38,878 +0.00(+0.00%)
Mar 24, 2023 1.330 1.444 1.330 1.400 59,692 +0.01(+0.72%)
Mar 23, 2023 1.410 1.470 1.250 1.390 349,729 -0.08(-5.44%)
Mar 22, 2023 1.540 1.540 1.420 1.470 179,909 -0.07(-4.55%)
Mar 21, 2023 1.630 1.630 1.520 1.540 51,139 -0.07(-4.35%)
Mar 20, 2023 1.650 1.670 1.570 1.610 120,201 -0.07(-4.17%)
Mar 17, 2023 1.700 1.700 1.629 1.680 43,495 -0.04(-2.33%)
Mar 16, 2023 1.770 1.780 1.590 1.720 57,707 -0.05(-2.82%)
Mar 15, 2023 1.690 1.800 1.650 1.770 45,337 +0.05(+2.91%)
Mar 14, 2023 1.700 1.750 1.565 1.720 164,516 +0.11(+6.83%)
Mar 13, 2023 1.500 1.650 1.500 1.610 134,625 +0.06(+3.87%)
Mar 10, 2023 1.650 1.709 1.480 1.550 143,712 -0.10(-6.06%)
Mar 09, 2023 1.740 1.848 1.590 1.650 220,670 -0.06(-3.51%)
Mar 08, 2023 1.550 1.755 1.530 1.710 249,208 +0.19(+12.50%)
Mar 07, 2023 1.490 1.560 1.440 1.520 121,911 +0.05(+3.40%)
Mar 06, 2023 1.460 1.470 1.390 1.470 93,512 +0.07(+5.00%)
Mar 03, 2023 1.360 1.440 1.351 1.400 109,382 +0.02(+1.45%)
Mar 02, 2023 1.320 1.380 1.280 1.380 64,006 +0.02(+1.47%)
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.