Canada Markets open in 6 hrs 12 mins

Lucid Diagnostics Inc. (LUCD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.40000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2023------
Mar 27, 20231.38001.41501.34001.40001.400038,900
Mar 24, 20231.33001.44401.33001.40001.400059,700
Mar 23, 20231.41001.47001.25001.39001.3900349,800
Mar 22, 20231.54001.54001.42001.47001.4700179,900
Mar 21, 20231.63001.63001.52001.54001.540051,100
Mar 20, 20231.65001.67001.57001.61001.6100120,200
Mar 17, 20231.70001.70001.62901.68001.680043,500
Mar 16, 20231.77001.78001.59001.72001.720057,700
Mar 15, 20231.69001.80001.65001.77001.770045,300
Mar 14, 20231.70001.75001.56501.72001.7200164,500
Mar 13, 20231.50001.65001.50001.61001.6100134,800
Mar 10, 20231.65001.70901.48001.55001.5500143,700
Mar 09, 20231.74001.84801.59001.65001.6500220,700
Mar 08, 20231.55001.75501.53001.71001.7100249,800
Mar 07, 20231.49001.56001.44001.52001.5200121,900
Mar 06, 20231.46001.47001.39001.47001.470093,500
Mar 03, 20231.36001.44001.35101.40001.4000109,400
Mar 02, 20231.32001.38001.28001.38001.380064,000
Mar 01, 20231.35001.38501.33001.36001.360048,000
Feb 28, 20231.32001.37801.31001.36001.3600146,900
Feb 27, 20231.35001.48001.30101.35001.3500439,800
Feb 24, 20231.26001.33001.25901.29001.2900232,100
Feb 23, 20231.30001.30001.26001.28001.280055,000
Feb 22, 20231.29001.31001.27001.29001.290047,800
Feb 21, 20231.31001.32001.27001.32001.320060,700
Feb 17, 20231.31001.32001.27001.32001.320056,100
Feb 16, 20231.30001.31001.28001.31001.310039,500
Feb 15, 20231.27001.31001.25001.31001.3100110,800
Feb 14, 20231.27001.28001.24001.26001.260037,400
Feb 13, 20231.27001.28001.24001.27001.270044,500
Feb 10, 20231.30001.30001.25001.28001.2800130,800
Feb 09, 20231.29001.29001.25001.29001.290036,100
Feb 08, 20231.29001.31001.27001.29001.290050,100
Feb 07, 20231.30001.30001.26001.30001.300042,900
Feb 06, 20231.31001.35001.26201.30001.300057,600
Feb 03, 20231.34001.34001.29501.31001.310085,000
Feb 02, 20231.35001.35001.29001.30501.305078,700
Feb 01, 20231.31001.31001.28001.30001.300043,400
Jan 31, 20231.31001.34001.29001.31001.310072,500
Jan 30, 20231.28001.32001.26301.30001.3000135,300
Jan 27, 20231.24001.28001.22001.28001.2800140,900
Jan 26, 20231.18001.27001.14001.22001.220086,300
Jan 25, 20231.18001.23801.10501.17001.1700103,100
Jan 24, 20231.30001.30001.17001.20001.200095,300
Jan 23, 20231.32001.34001.22001.25001.2500154,000
Jan 20, 20231.30001.35001.29001.32001.320049,500
Jan 19, 20231.30001.32001.27001.30001.300043,200
Jan 18, 20231.52001.52001.25001.35001.3500232,800
Jan 17, 20231.38001.57001.32001.56001.5600283,800
Jan 13, 20231.35001.35001.28001.30001.300054,600
Jan 12, 20231.39001.49001.31001.34001.3400113,300
Jan 11, 20231.33001.36701.26001.30001.300050,200
Jan 10, 20231.34001.34701.25001.30001.300042,300
Jan 09, 20231.32001.43001.30001.31001.310053,700
Jan 06, 20231.32001.32001.24001.28001.280061,100
Jan 05, 20231.31001.31501.28001.30001.300011,400
Jan 04, 20231.45001.45001.21001.33001.3300200,500
Jan 03, 20231.39001.42001.39001.39001.390014,900
Dec 30, 20221.37001.40001.36001.36001.360031,700
Dec 29, 20221.30001.40001.30001.39001.390083,000
Dec 28, 20221.23001.35001.23001.32001.320056,100
Dec 27, 20221.36001.36001.15001.21001.2100176,100
Dec 23, 20221.47001.47001.38001.40001.400068,400
Dec 22, 20221.52001.52001.39001.49001.4900153,700
Dec 21, 20221.57001.57001.52001.55001.550055,600
Dec 20, 20221.57001.58801.51001.58001.580034,000
Dec 19, 20221.59001.70001.55401.59001.590025,000
Dec 16, 20221.67001.67001.52101.61001.610040,300
Dec 15, 20221.65001.65001.58001.63001.630012,200
Dec 14, 20221.70001.79001.48001.67001.6700156,800
Dec 13, 20221.80001.83001.71801.72001.720030,200
Dec 12, 20221.84001.88001.76101.78001.780052,100
Dec 09, 20221.89001.98001.75001.89001.8900118,700
Dec 08, 20221.85001.93001.80001.91001.910064,200
Dec 07, 20221.85001.91001.78001.81001.810048,500
Dec 06, 20221.93001.93201.79001.89001.890088,200
Dec 05, 20222.00002.00001.86701.97001.970018,600
Dec 02, 20221.90002.00001.82002.00002.000036,700
Dec 01, 20221.84001.91501.80001.88001.880035,500
Nov 30, 20221.96001.96001.81001.86001.860065,600
Nov 29, 20222.01002.01001.89301.95001.950051,900
Nov 28, 20222.06002.06001.96002.02002.020023,400
Nov 25, 20222.04002.07001.94002.06002.060018,000
Nov 23, 20222.12002.12001.90001.98001.980065,500
Nov 22, 20221.98001.98001.88001.93001.930017,300
Nov 21, 20221.95001.98001.87501.98001.980026,500
Nov 18, 20221.85001.98001.85001.91001.910029,700
Nov 17, 20221.79001.95501.75001.91001.910070,700
Nov 16, 20222.00002.00001.87001.90001.900050,700
Nov 15, 20222.12002.25401.87002.00002.0000184,300
Nov 14, 20222.27002.36402.23002.27002.270078,000
Nov 11, 20222.16002.23002.12602.23002.230047,500
Nov 10, 20222.14002.15002.03002.12002.120080,000
Nov 09, 20221.84002.13001.83002.13002.130075,100
Nov 08, 20221.83501.85001.83001.85001.850014,300
Nov 07, 20221.84001.85001.83001.85001.850019,300
Nov 04, 20221.80001.89001.80001.86001.860017,100
Nov 03, 20221.83001.87001.79001.84001.840089,700
Nov 02, 20221.94001.94001.80001.86001.860042,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...