Canada markets closed

Lucid Diagnostics Inc. (LUCD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.0700+0.0100 (+0.49%)
At close: 04:00PM EDT
2.1000 +0.03 (+1.45%)
After hours: 07:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20222.08002.14002.06002.07002.070073,300
May 13, 20221.96002.15001.96002.06002.0600144,700
May 12, 20221.92002.05001.86001.97001.9700129,300
May 11, 20222.03002.04001.79001.86001.8600164,400
May 10, 20222.02002.05001.92002.01002.0100139,100
May 09, 20222.10002.12001.92001.95001.9500153,000
May 06, 20222.18002.19202.00002.09002.0900203,400
May 05, 20222.27002.27002.15002.16002.160094,700
May 04, 20222.22002.28002.10002.28002.280094,500
May 03, 20222.24002.32002.09002.21002.2100252,700
May 02, 20222.11002.25002.09002.25002.2500103,100
Apr 29, 20222.12002.16002.06002.11002.1100246,700
Apr 28, 20222.20002.20002.01002.11002.1100187,500
Apr 27, 20222.23002.28002.16002.20002.2000299,800
Apr 26, 20222.23002.28002.18002.23002.2300257,900
Apr 25, 20222.20002.33002.16002.24002.2400348,100
Apr 22, 20222.13002.23002.05002.14002.1400124,700
Apr 21, 20222.20002.22002.08002.10002.1000138,100
Apr 20, 20222.29002.29002.15002.19002.1900187,900
Apr 19, 20222.26002.34502.20002.28002.2800188,600
Apr 18, 20222.47002.48002.08002.25002.2500583,400
Apr 14, 20222.46002.56002.31002.46002.4600760,800
Apr 13, 20222.51002.57002.43002.47002.4700154,000
Apr 12, 20222.78002.89002.51002.54002.5400134,400
Apr 11, 20222.83002.87902.72002.80002.8000158,500
Apr 08, 20223.05003.05002.85002.90002.9000168,100
Apr 07, 20223.12003.12002.87002.99002.990092,600
Apr 06, 20223.22003.22002.95003.14003.1400101,000
Apr 05, 20223.46003.47503.22003.27003.270075,600
Apr 04, 20223.46003.51003.32003.44003.4400241,300
Apr 01, 20223.40003.51003.31203.44003.4400109,500
Mar 31, 20223.29003.38003.21003.36003.3600101,700
Mar 30, 20223.26003.34003.12003.29003.290080,100
Mar 29, 20223.06003.29002.90003.25003.2500301,100
Mar 28, 20223.08003.19002.90003.05003.0500163,400
Mar 25, 20223.29003.29003.00003.01003.010095,200
Mar 24, 20223.05003.28203.01003.21003.2100139,800
Mar 23, 20223.03003.24002.95803.03003.0300273,500
Mar 22, 20222.99003.10002.94003.03003.0300105,600
Mar 21, 20223.21003.34002.85002.91502.9150154,200
Mar 18, 20223.44003.55003.20003.22003.2200417,400
Mar 17, 20223.28003.50003.17003.44003.4400173,900
Mar 16, 20223.09003.23002.98003.20003.2000114,000
Mar 15, 20223.10003.34002.95503.06003.0600249,300
Mar 14, 20223.29003.33003.00003.10503.105050,000
Mar 11, 20223.66003.66003.23003.29003.2900115,700
Mar 10, 20223.58003.87003.53003.65003.6500129,400
Mar 09, 20223.69003.84003.58003.65003.6500124,000
Mar 08, 20223.68003.90003.63003.64003.6400105,800
Mar 07, 20223.52003.74003.50003.65003.6500136,100
Mar 04, 20223.70003.75003.51703.63003.630069,200
Mar 03, 20223.90003.93003.56003.69003.690082,700
Mar 02, 20223.75003.86003.68803.83003.830042,300
Mar 01, 20223.70003.85003.64003.75003.7500100,400
Feb 28, 20223.56003.87003.46003.74003.7400166,100
Feb 25, 20223.57003.68103.41003.56003.560078,000
Feb 24, 20223.20003.61003.11003.55003.5500203,000
Feb 23, 20223.60003.72003.29003.35003.350093,000
Feb 22, 20223.69003.74003.58003.59003.590063,500
Feb 18, 20223.94003.96003.52003.72003.7200137,400
Feb 17, 20223.94004.00003.78303.95003.9500101,700
Feb 16, 20223.91004.06003.70003.95003.950079,300
Feb 15, 20223.71003.97003.70003.90003.9000148,300
Feb 14, 20223.75003.83003.46003.65003.6500148,600
Feb 11, 20223.79003.94003.65003.75003.7500161,900
Feb 10, 20223.63003.77003.58003.74003.7400149,700
Feb 09, 20223.52003.70003.51003.67003.6700149,100
Feb 08, 20223.38003.49003.33003.47003.470070,500
Feb 07, 20223.31003.55003.27003.41003.410072,500
Feb 04, 20223.16003.34003.06003.28003.280094,500
Feb 03, 20223.37003.37003.12003.18003.180072,800
Feb 02, 20223.46003.50003.24003.37003.3700107,200
Feb 01, 20223.23003.44003.21003.41003.4100142,500
Jan 31, 20223.06003.29902.95003.22003.2200188,900
Jan 28, 20222.87003.11502.75003.05003.0500205,200
Jan 27, 20223.31003.38002.74702.85002.8500544,500
Jan 26, 20223.68003.75503.25003.27003.2700256,900
Jan 25, 20223.72003.73003.49003.64003.6400200,100
Jan 24, 20223.77003.87003.45003.76003.7600332,700
Jan 21, 20223.81003.90003.66603.86003.8600209,900
Jan 20, 20223.85004.10003.75003.86003.8600207,100
Jan 19, 20224.20004.24003.78003.85003.8500263,800
Jan 18, 20224.26004.26003.93004.05004.0500197,600
Jan 14, 20224.27004.34404.02004.27004.2700144,600
Jan 13, 20224.64004.64004.15004.26004.2600331,700
Jan 12, 20224.57004.76004.54004.62004.6200175,900
Jan 11, 20224.40004.70004.32004.54004.5400218,300
Jan 10, 20224.40004.44704.27004.38004.3800127,600
Jan 07, 20224.59004.65304.27004.52004.5200458,900
Jan 06, 20224.62004.73404.23004.56004.5600223,600
Jan 05, 20225.03005.07004.52004.55004.5500253,100
Jan 04, 20225.25005.27604.95005.05005.0500165,400
Jan 03, 20225.45005.53005.19005.24005.2400500,100
Dec 31, 20215.21005.49005.21005.37005.3700233,700
Dec 30, 20214.90005.32004.81005.18005.1800292,600
Dec 29, 20214.90005.04004.63004.90004.9000386,600
Dec 28, 20215.27005.31004.82004.87004.8700445,500
Dec 27, 20215.33005.87005.15005.23005.23001,631,300
Dec 23, 20215.00005.00004.80004.92004.9200206,500
Dec 22, 20215.06005.21004.64005.00005.0000260,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...