Canada markets closed

Lucid Diagnostics Inc. (LUCD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9050+0.0150 (+1.69%)
At close: 04:00PM EDT
0.9183 +0.01 (+1.47%)
After hours: 07:54PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.89000.93400.88000.90500.905085,200
May 16, 20240.89000.92000.87600.89000.890090,600
May 15, 20240.95000.96800.89000.89900.8990147,500
May 14, 20241.00001.00000.92000.92900.9290221,100
May 13, 20240.95000.96000.91500.95000.9500126,000
May 10, 20240.99101.00000.92000.94400.9440247,600
May 09, 20240.96000.97800.91000.93000.9300302,700
May 08, 20241.00001.04000.95000.95000.9500289,600
May 07, 20241.06001.11001.01001.03001.0300418,300
May 06, 20240.96001.07000.94001.04001.0400517,600
May 03, 20240.91000.98700.84300.93000.9300283,000
May 02, 20240.90000.99000.87000.95000.9500540,900
May 01, 20240.87000.92000.86000.87900.8790110,200
Apr 30, 20240.78900.94000.74700.90100.9010666,700
Apr 29, 20240.69000.76000.68000.75100.7510276,700
Apr 26, 20240.67800.70000.66400.68300.6830123,800
Apr 25, 20240.68000.68000.63000.67000.6700236,000
Apr 24, 20240.73000.73000.67500.68300.6830236,100
Apr 23, 20240.76900.78000.70100.72300.7230269,600
Apr 22, 20240.81700.81700.74000.75100.7510173,800
Apr 19, 20240.79500.81000.76500.79700.7970116,100
Apr 18, 20240.81000.81000.78100.79900.799070,000
Apr 17, 20240.81900.81900.78900.80200.802037,600
Apr 16, 20240.81000.81500.78100.81500.815081,000
Apr 15, 20240.83000.86000.76400.81000.8100363,100
Apr 12, 20240.88000.88000.78100.80900.8090358,200
Apr 11, 20240.93000.93000.82000.85900.8590302,500
Apr 10, 20240.90000.93000.90000.92200.922051,200
Apr 09, 20240.92000.92900.90000.92200.922071,400
Apr 08, 20240.93000.95000.90500.90500.9050181,700
Apr 05, 20240.91000.95000.91000.92800.928064,600
Apr 04, 20240.91000.95000.90900.93000.9300158,400
Apr 03, 20240.89000.92000.87000.91900.9190240,700
Apr 02, 20240.90000.90400.84000.88900.8890193,100
Apr 01, 20240.88300.91900.85000.89800.8980389,700
Mar 28, 20240.99001.00000.81000.81000.81001,015,800
Mar 27, 20240.99001.01000.96800.99000.9900493,100
Mar 26, 20241.01001.06000.97200.99000.9900411,400
Mar 25, 20241.08001.09001.00001.06001.0600173,900
Mar 22, 20241.11001.11001.02601.09001.0900295,600
Mar 21, 20241.10001.19001.04001.11001.1100242,500
Mar 20, 20241.07001.11000.99401.11001.1100444,700
Mar 19, 20241.08001.08001.03001.08001.0800222,200
Mar 18, 20241.12001.12001.05001.10001.1000157,500
Mar 15, 20241.11001.13501.04001.11001.1100352,600
Mar 14, 20241.17001.21001.09001.12001.1200160,100
Mar 13, 20241.25001.26501.19201.22001.220080,400
Mar 12, 20241.27001.28001.25001.26001.260034,200
Mar 11, 20241.27001.29001.22001.26001.260082,200
Mar 08, 20241.29001.30001.20001.29001.2900150,000
Mar 07, 20241.28001.30001.23001.27001.270054,300
Mar 06, 20241.22001.26001.17001.26001.260085,500
Mar 05, 20241.23001.24001.18001.21001.2100147,600
Mar 04, 20241.26001.26001.17001.22001.2200106,100
Mar 01, 20241.23001.26001.20001.24001.240098,700
Feb 29, 20241.28001.32001.21001.23001.2300172,400
Feb 28, 20241.33001.33001.25001.28001.2800113,800
Feb 27, 20241.28001.29001.24001.27001.2700183,200
Feb 26, 20241.25001.29001.22101.26001.2600207,800
Feb 23, 20241.25001.25001.22001.24001.240060,300
Feb 22, 20241.23401.29001.22001.25001.2500135,900
Feb 21, 20241.29001.30001.23301.29001.2900182,900
Feb 20, 20241.30001.33001.20001.30001.3000185,200
Feb 16, 20241.33001.37001.26001.36001.3600209,300
Feb 15, 20241.40001.40001.30001.37001.3700282,300
Feb 14, 20241.26001.35001.26001.34001.340024,100
Feb 13, 20241.22001.28001.22001.25001.250035,200
Feb 12, 20241.33001.33001.20001.25001.250053,000
Feb 09, 20241.27001.31001.22001.30001.300054,100
Feb 08, 20241.32001.33901.14001.27001.270087,800
Feb 07, 20241.29001.35001.28001.32001.320039,800
Feb 06, 20241.42001.45901.29001.31001.3100104,100
Feb 05, 20241.45001.48001.40001.44001.440020,100
Feb 02, 20241.48001.48001.39801.44001.440034,700
Feb 01, 20241.41001.45001.38001.44001.440024,700
Jan 31, 20241.50001.50001.37001.41001.410032,800
Jan 30, 20241.50001.50001.38501.40001.400081,000
Jan 29, 20241.46001.50001.42001.45001.450058,300
Jan 26, 20241.42001.48001.40001.43001.430030,600
Jan 25, 20241.39001.47001.39001.43001.430042,600
Jan 24, 20241.42001.47001.40001.43001.430032,900
Jan 23, 20241.47001.51001.40001.43001.430033,700
Jan 22, 20241.47001.50001.41001.43001.430038,100
Jan 19, 20241.50001.58001.44001.45001.4500102,600
Jan 18, 20241.46001.47001.43001.44001.440021,600
Jan 17, 20241.43001.48501.42101.45001.45009,400
Jan 16, 20241.53001.54001.42001.46001.460067,600
Jan 12, 20241.45001.52001.43901.52001.520052,000
Jan 11, 20241.43001.47501.32001.41001.410050,700
Jan 10, 20241.45501.48501.45001.45001.450014,400
Jan 09, 20241.50001.53001.42001.48001.4800102,600
Jan 08, 20241.43001.50001.43001.47001.470058,700
Jan 05, 20241.40001.43001.36001.40001.400026,100
Jan 04, 20241.37001.44001.35601.44001.440042,800
Jan 03, 20241.36201.39501.32901.37001.370024,100
Jan 02, 20241.40001.44001.35001.39001.390027,900
Dec 29, 20231.42001.49001.31001.41001.410086,900
Dec 28, 20231.45001.49001.37001.44001.440077,900
Dec 27, 20231.39001.44001.37001.44001.440052,800
Dec 26, 20231.43001.43001.35001.40001.400062,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...