Canada markets closed

Lucid Diagnostics Inc. (LUCD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8500-0.0100 (-1.16%)
At close: 04:00PM EDT
0.8700 +0.02 (+2.35%)
After hours: 06:54PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20240.86000.86000.81900.85000.8500149,000
Jul 23, 20240.86000.88000.84100.86000.8600212,800
Jul 22, 20240.85000.86700.84100.86000.860050,100
Jul 19, 20240.85000.88000.83000.84000.8400106,000
Jul 18, 20240.87900.87900.83900.84000.840097,700
Jul 17, 20240.87000.89900.85200.88000.8800130,900
Jul 16, 20240.90000.90200.86000.87500.875096,100
Jul 15, 20240.90000.90000.86700.88000.8800173,500
Jul 12, 20240.87000.88900.85000.86500.865090,800
Jul 11, 20240.84000.86000.82100.85600.856094,800
Jul 10, 20240.86100.86100.83000.84400.844081,900
Jul 09, 20240.85900.85900.81100.83900.839054,300
Jul 08, 20240.79000.83800.75000.82100.8210169,300
Jul 05, 20240.80000.81700.75000.78900.789076,200
Jul 03, 20240.76000.77000.75100.75100.751079,100
Jul 02, 20240.76300.79000.75000.78000.7800310,100
Jul 01, 20240.82000.82000.77100.78900.7890144,000
Jun 28, 20240.87000.89800.81000.82000.820068,400
Jun 27, 20240.85000.88000.82300.86900.8690165,400
Jun 26, 20240.92000.92000.80300.84100.8410351,600
Jun 25, 20240.80300.84000.77000.82700.8270244,000
Jun 24, 20240.71800.85000.71000.80100.8010377,800
Jun 21, 20240.69400.72500.68100.69300.6930475,500
Jun 20, 20240.69000.71200.69000.69400.6940123,000
Jun 18, 20240.71900.73900.70000.72200.722090,300
Jun 17, 20240.74800.74800.70800.71000.710049,300
Jun 14, 20240.73000.74800.72300.74800.748064,700
Jun 13, 20240.74000.77700.72600.73900.739058,500
Jun 12, 20240.73000.76200.72000.74900.7490222,400
Jun 11, 20240.73000.75000.71100.72500.725094,200
Jun 10, 20240.79000.79000.72900.74500.7450180,700
Jun 07, 20240.78100.79900.75000.77100.7710145,800
Jun 06, 20240.81000.83400.74700.79500.7950292,400
Jun 05, 20240.87900.90000.80000.81000.8100192,900
Jun 04, 20240.89000.90000.87000.87500.875093,800
Jun 03, 20240.91300.91300.88000.88500.885079,700
May 31, 20240.90000.93000.88500.89100.891065,500
May 30, 20240.89000.91300.88000.90700.907081,600
May 29, 20240.90200.90200.88000.89800.898039,400
May 28, 20240.94400.94400.90000.90200.9020101,600
May 24, 20240.92000.93000.90000.91600.9160123,300
May 23, 20240.91500.93000.90000.93000.9300130,200
May 22, 20240.93000.93000.91000.91500.915037,200
May 21, 20240.92000.94000.90000.91000.9100279,100
May 20, 20240.93000.94500.90000.93000.9300158,400
May 17, 20240.89000.93400.88000.90500.905085,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...