Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lucira Health Inc
(NQ:
LHDX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 3, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
5.020
5.160
4.900
4.940
328,185
-0.08(-1.59%)
May 27, 2021
4.920
5.100
4.835
5.020
406,278
+0.03(+0.60%)
May 26, 2021
5.030
5.240
4.850
4.990
395,652
+0.01(+0.20%)
May 25, 2021
5.130
5.150
4.918
4.980
363,531
-0.20(-3.86%)
May 24, 2021
4.800
5.340
4.790
5.180
910,974
+0.48(+10.21%)
May 21, 2021
5.030
5.070
4.690
4.700
538,145
-0.32(-6.37%)
May 20, 2021
5.180
5.260
4.850
5.020
840,996
-0.09(-1.76%)
May 19, 2021
5.200
5.590
4.950
5.110
962,143
-0.36(-6.58%)
May 18, 2021
5.310
5.780
5.049
5.470
1,078,567
+0.00(+0.00%)
May 17, 2021
4.750
5.800
4.660
5.470
1,801,791
+0.47(+9.40%)
May 14, 2021
5.000
5.440
4.790
5.000
3,760,786
-0.96(-16.11%)
May 13, 2021
6.860
6.900
5.420
5.960
7,256,548
-1.38(-18.80%)
May 12, 2021
7.000
7.380
5.740
7.340
87,153,920
+2.25(+44.20%)
May 11, 2021
4.290
5.420
4.230
5.090
1,224,769
+0.53(+11.62%)
May 10, 2021
4.960
5.020
4.490
4.560
265,867
-0.37(-7.51%)
May 07, 2021
5.050
5.120
4.750
4.930
362,329
-0.09(-1.79%)
May 06, 2021
5.640
5.670
5.020
5.020
359,877
-0.60(-10.68%)
May 05, 2021
5.560
6.000
5.500
5.620
402,082
+0.01(+0.18%)
May 04, 2021
5.630
5.800
5.360
5.610
520,393
-0.41(-6.81%)
May 03, 2021
6.280
6.460
5.940
6.020
288,284
-0.24(-3.83%)
Apr 30, 2021
6.450
6.640
6.110
6.260
462,200
-0.25(-3.84%)
Apr 29, 2021
6.960
6.960
6.410
6.510
318,347
-0.38(-5.52%)
Apr 28, 2021
6.910
6.970
6.650
6.890
320,110
+0.03(+0.44%)
Apr 27, 2021
7.450
7.540
6.740
6.860
425,046
-0.57(-7.67%)
Apr 26, 2021
7.290
7.780
7.100
7.430
656,695
+0.50(+7.22%)
Apr 23, 2021
7.130
7.210
6.870
6.930
231,900
-0.17(-2.39%)
Apr 22, 2021
7.100
7.190
6.850
7.100
282,979
+0.04(+0.57%)
Apr 21, 2021
6.700
7.220
6.700
7.060
285,586
+0.40(+6.01%)
Apr 20, 2021
7.490
7.530
6.660
6.660
351,044
-0.80(-10.72%)
Apr 19, 2021
7.690
7.690
7.250
7.460
306,680
-0.38(-4.85%)
Apr 16, 2021
8.980
8.990
7.590
7.840
488,100
-1.30(-14.22%)
Apr 15, 2021
9.140
9.160
8.140
9.140
416,776
+0.04(+0.44%)
Apr 14, 2021
8.940
9.430
8.900
9.100
448,013
+0.21(+2.36%)
Apr 13, 2021
9.650
9.960
8.440
8.890
3,409,663
-2.02(-18.52%)
Apr 12, 2021
9.110
12.14
8.510
10.91
10,245,932
+2.32(+27.01%)
Apr 09, 2021
9.460
9.500
7.984
8.590
1,574,400
+0.24(+2.87%)
Apr 08, 2021
8.920
9.080
8.030
8.350
451,024
-0.63(-7.02%)
Apr 07, 2021
9.700
9.750
8.890
8.980
418,659
-0.68(-7.04%)
Apr 06, 2021
10.82
10.82
9.430
9.660
589,189
-1.25(-11.46%)
Apr 05, 2021
11.39
11.50
10.45
10.91
272,076
-0.54(-4.72%)
Apr 01, 2021
12.30
12.32
11.32
11.45
210,000
-0.65(-5.37%)
Mar 31, 2021
12.18
12.80
12.01
12.10
716,714
-0.08(-0.66%)
Mar 30, 2021
11.64
12.24
11.35
12.18
260,484
+0.53(+4.55%)
Mar 29, 2021
12.16
12.70
11.44
11.65
267,023
-0.60(-4.90%)
Mar 26, 2021
12.74
12.74
11.90
12.25
165,700
-0.36(-2.85%)
Mar 25, 2021
12.84
13.07
11.86
12.61
181,527
-0.22(-1.71%)
Mar 24, 2021
14.24
14.46
12.76
12.83
132,834
-1.45(-10.15%)
Mar 23, 2021
14.76
14.88
13.89
14.28
255,106
-0.77(-5.12%)
Mar 22, 2021
14.18
15.21
14.00
15.05
405,983
+0.90(+6.36%)
Mar 19, 2021
14.99
15.38
14.14
14.15
1,544,200
-0.66(-4.46%)
Mar 18, 2021
14.95
15.62
14.46
14.81
277,543
-0.39(-2.57%)
Mar 17, 2021
15.32
15.58
14.86
15.20
295,307
-0.41(-2.63%)
Mar 16, 2021
16.11
16.60
15.52
15.61
156,111
-0.51(-3.16%)
Mar 15, 2021
15.15
16.49
15.15
16.12
255,123
+0.93(+6.12%)
Mar 12, 2021
15.37
15.52
14.20
15.19
218,600
-0.43(-2.75%)
Mar 11, 2021
14.60
15.71
13.95
15.62
262,819
+1.85(+13.44%)
Mar 10, 2021
14.75
16.48
12.65
13.77
748,364
+0.31(+2.30%)
Mar 09, 2021
12.38
13.68
12.38
13.46
325,888
+1.63(+13.78%)
Mar 08, 2021
11.60
13.88
11.55
11.83
450,233
-0.17(-1.42%)
Mar 05, 2021
13.54
14.40
11.61
12.00
794,000
-1.88(-13.54%)
Mar 04, 2021
15.50
15.50
13.25
13.88
533,464
-1.57(-10.16%)
Mar 03, 2021
18.24
18.27
15.35
15.45
385,584
-2.82(-15.44%)
Mar 02, 2021
19.00
19.20
17.39
18.27
306,781
-1.12(-5.78%)
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
.