LUCD - Lucid Diagnostics Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 1.6600 | 1.8500 | 1.6400 | 1.7200 | 1.7200 | 140,260 |
| Jun 02, 2023 | 1.6500 | 1.6800 | 1.5710 | 1.6800 | 1.6800 | 35,600 |
| Jun 01, 2023 | 1.6000 | 1.6400 | 1.5650 | 1.6240 | 1.6240 | 22,800 |
| May 31, 2023 | 1.6000 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 35,500 |
| May 30, 2023 | 1.4900 | 1.5800 | 1.4740 | 1.5710 | 1.5710 | 35,600 |
| May 26, 2023 | 1.5000 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 21,600 |
| May 25, 2023 | 1.5200 | 1.5400 | 1.4200 | 1.5000 | 1.5000 | 23,100 |
| May 24, 2023 | 1.5200 | 1.5600 | 1.4450 | 1.5400 | 1.5400 | 56,500 |
| May 23, 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 22,600 |
| May 22, 2023 | 1.5700 | 1.5800 | 1.4900 | 1.5800 | 1.5800 | 41,100 |
| May 19, 2023 | 1.5600 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 31,700 |
| May 18, 2023 | 1.5200 | 1.6300 | 1.4600 | 1.5800 | 1.5800 | 93,400 |
| May 17, 2023 | 1.5100 | 1.5500 | 1.4600 | 1.5100 | 1.5100 | 58,800 |
| May 16, 2023 | 1.4500 | 1.5950 | 1.4300 | 1.5000 | 1.5000 | 31,000 |
| May 15, 2023 | 1.5900 | 1.5900 | 1.4200 | 1.4900 | 1.4900 | 87,600 |
| May 12, 2023 | 1.4990 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 8,500 |
| May 11, 2023 | 1.4900 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 25,300 |
| May 10, 2023 | 1.5000 | 1.5450 | 1.4200 | 1.5000 | 1.5000 | 34,600 |
| May 09, 2023 | 1.6500 | 1.6500 | 1.4800 | 1.5000 | 1.5000 | 30,800 |
| May 08, 2023 | 1.5700 | 1.6700 | 1.4500 | 1.5900 | 1.5900 | 60,400 |
| May 05, 2023 | 1.5600 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 18,400 |
| May 04, 2023 | 1.4400 | 1.4830 | 1.4100 | 1.4800 | 1.4800 | 15,900 |
| May 03, 2023 | 1.5100 | 1.5350 | 1.3800 | 1.4200 | 1.4200 | 27,300 |
| May 02, 2023 | 1.4400 | 1.5700 | 1.3700 | 1.5700 | 1.5700 | 70,900 |
| May 01, 2023 | 1.4800 | 1.5130 | 1.3800 | 1.3800 | 1.3800 | 45,200 |
| Apr 28, 2023 | 1.4700 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 13,200 |
| Apr 27, 2023 | 1.5100 | 1.5500 | 1.4300 | 1.4900 | 1.4900 | 59,700 |
| Apr 26, 2023 | 1.4600 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 42,300 |
| Apr 25, 2023 | 1.5200 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 38,800 |
| Apr 24, 2023 | 1.5300 | 1.5500 | 1.4770 | 1.5300 | 1.5300 | 15,300 |
| Apr 21, 2023 | 1.5600 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 21,800 |
| Apr 20, 2023 | 1.5800 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 37,200 |
| Apr 19, 2023 | 1.5000 | 1.6800 | 1.4700 | 1.6000 | 1.6000 | 150,600 |
| Apr 18, 2023 | 1.3700 | 1.5000 | 1.3270 | 1.4700 | 1.4700 | 99,400 |
| Apr 17, 2023 | 1.3500 | 1.4800 | 1.3200 | 1.3600 | 1.3600 | 20,300 |
| Apr 14, 2023 | 1.4000 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 20,300 |
| Apr 13, 2023 | 1.3900 | 1.3970 | 1.3000 | 1.3500 | 1.3500 | 52,400 |
| Apr 12, 2023 | 1.4100 | 1.4720 | 1.3500 | 1.3900 | 1.3900 | 56,100 |
| Apr 11, 2023 | 1.3500 | 1.4900 | 1.3500 | 1.4500 | 1.4500 | 107,100 |
| Apr 10, 2023 | 1.3500 | 1.4600 | 1.3500 | 1.3600 | 1.3600 | 58,800 |
| Apr 06, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 6,100 |
| Apr 05, 2023 | 1.3000 | 1.3070 | 1.2500 | 1.2800 | 1.2800 | 26,300 |
| Apr 04, 2023 | 1.3300 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 44,400 |
| Apr 03, 2023 | 1.4500 | 1.5000 | 1.3000 | 1.3300 | 1.3300 | 171,500 |
| Mar 31, 2023 | 1.4000 | 1.6100 | 1.3100 | 1.4000 | 1.4000 | 695,400 |
| Mar 30, 2023 | 1.3900 | 1.3980 | 1.3710 | 1.3900 | 1.3900 | 26,800 |
| Mar 29, 2023 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 19,400 |
| Mar 28, 2023 | 1.3550 | 1.4600 | 1.3550 | 1.4600 | 1.4600 | 42,200 |
| Mar 27, 2023 | 1.3800 | 1.4150 | 1.3400 | 1.4000 | 1.4000 | 38,900 |
| Mar 24, 2023 | 1.3300 | 1.4440 | 1.3300 | 1.4000 | 1.4000 | 59,700 |
| Mar 23, 2023 | 1.4100 | 1.4700 | 1.2500 | 1.3900 | 1.3900 | 349,800 |
| Mar 22, 2023 | 1.5400 | 1.5400 | 1.4200 | 1.4700 | 1.4700 | 179,900 |
| Mar 21, 2023 | 1.6300 | 1.6300 | 1.5200 | 1.5400 | 1.5400 | 51,100 |
| Mar 20, 2023 | 1.6500 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 120,200 |
| Mar 17, 2023 | 1.7000 | 1.7000 | 1.6290 | 1.6800 | 1.6800 | 43,500 |
| Mar 16, 2023 | 1.7700 | 1.7800 | 1.5900 | 1.7200 | 1.7200 | 57,700 |
| Mar 15, 2023 | 1.6900 | 1.8000 | 1.6500 | 1.7700 | 1.7700 | 45,300 |
| Mar 14, 2023 | 1.7000 | 1.7500 | 1.5650 | 1.7200 | 1.7200 | 164,500 |
| Mar 13, 2023 | 1.5000 | 1.6500 | 1.5000 | 1.6100 | 1.6100 | 134,800 |
| Mar 10, 2023 | 1.6500 | 1.7090 | 1.4800 | 1.5500 | 1.5500 | 143,700 |
| Mar 09, 2023 | 1.7400 | 1.8480 | 1.5900 | 1.6500 | 1.6500 | 220,700 |
| Mar 08, 2023 | 1.5500 | 1.7550 | 1.5300 | 1.7100 | 1.7100 | 249,800 |
| Mar 07, 2023 | 1.4900 | 1.5600 | 1.4400 | 1.5200 | 1.5200 | 121,900 |
| Mar 06, 2023 | 1.4600 | 1.4700 | 1.3900 | 1.4700 | 1.4700 | 93,500 |
| Mar 03, 2023 | 1.3600 | 1.4400 | 1.3510 | 1.4000 | 1.4000 | 109,400 |
| Mar 02, 2023 | 1.3200 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 64,000 |
| Mar 01, 2023 | 1.3500 | 1.3850 | 1.3300 | 1.3600 | 1.3600 | 48,000 |
| Feb 28, 2023 | 1.3200 | 1.3780 | 1.3100 | 1.3600 | 1.3600 | 146,900 |
| Feb 27, 2023 | 1.3500 | 1.4800 | 1.3010 | 1.3500 | 1.3500 | 439,800 |
| Feb 24, 2023 | 1.2600 | 1.3300 | 1.2590 | 1.2900 | 1.2900 | 232,100 |
| Feb 23, 2023 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 55,000 |
| Feb 22, 2023 | 1.2900 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 47,800 |
| Feb 21, 2023 | 1.3100 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 60,700 |
| Feb 17, 2023 | 1.3100 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 56,100 |
| Feb 16, 2023 | 1.3000 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 39,500 |
| Feb 15, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 110,800 |
| Feb 14, 2023 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 37,400 |
| Feb 13, 2023 | 1.2700 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 44,500 |
| Feb 10, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 130,800 |
| Feb 09, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 36,100 |
| Feb 08, 2023 | 1.2900 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 50,100 |
| Feb 07, 2023 | 1.3000 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 42,900 |
| Feb 06, 2023 | 1.3100 | 1.3500 | 1.2620 | 1.3000 | 1.3000 | 57,600 |
| Feb 03, 2023 | 1.3400 | 1.3400 | 1.2950 | 1.3100 | 1.3100 | 85,000 |
| Feb 02, 2023 | 1.3500 | 1.3500 | 1.2900 | 1.3050 | 1.3050 | 78,700 |
| Feb 01, 2023 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 43,400 |
| Jan 31, 2023 | 1.3100 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 72,500 |
| Jan 30, 2023 | 1.2800 | 1.3200 | 1.2630 | 1.3000 | 1.3000 | 135,300 |
| Jan 27, 2023 | 1.2400 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 140,900 |
| Jan 26, 2023 | 1.1800 | 1.2700 | 1.1400 | 1.2200 | 1.2200 | 86,300 |
| Jan 25, 2023 | 1.1800 | 1.2380 | 1.1050 | 1.1700 | 1.1700 | 103,100 |
| Jan 24, 2023 | 1.3000 | 1.3000 | 1.1700 | 1.2000 | 1.2000 | 95,300 |
| Jan 23, 2023 | 1.3200 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 154,000 |
| Jan 20, 2023 | 1.3000 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 49,500 |
| Jan 19, 2023 | 1.3000 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 43,200 |
| Jan 18, 2023 | 1.5200 | 1.5200 | 1.2500 | 1.3500 | 1.3500 | 232,800 |
| Jan 17, 2023 | 1.3800 | 1.5700 | 1.3200 | 1.5600 | 1.5600 | 283,800 |
| Jan 13, 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 54,600 |
| Jan 12, 2023 | 1.3900 | 1.4900 | 1.3100 | 1.3400 | 1.3400 | 113,300 |
| Jan 11, 2023 | 1.3300 | 1.3670 | 1.2600 | 1.3000 | 1.3000 | 50,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.