Canada markets closed

Lucid Diagnostics Inc. (LUCD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3000-0.0600 (-4.41%)
At close: 04:00PM EST
1.3300 +0.03 (+2.31%)
After hours: 05:33PM EST
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20241.30001.33021.20001.30001.3000180,924
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
Dec 22, 20231.39001.40001.37001.40001.400015,800
Dec 21, 20231.37001.40001.32001.37001.370046,700
Dec 20, 20231.29001.37001.27001.37001.370012,700
Dec 19, 20231.29001.34001.28001.32001.320054,400
Dec 18, 20231.33001.37001.28001.29001.290026,100
Dec 15, 20231.34001.38701.26001.31001.310045,300
Dec 14, 20231.38001.40901.33001.34001.340055,300
Dec 13, 20231.35001.40001.33001.37001.370023,100
Dec 12, 20231.40001.43801.31001.36001.360046,500
Dec 11, 20231.39001.42001.35001.37001.3700132,600
Dec 08, 20231.40001.49001.37001.37001.370016,800
Dec 07, 20231.42001.48401.39001.46001.460013,600
Dec 06, 20231.47001.48701.40001.47001.470014,400
Dec 05, 20231.55001.55001.43001.47001.470057,000
Dec 04, 20231.51001.54001.47001.54001.540074,100
Dec 01, 20231.47001.48001.43001.47001.470023,800
Nov 30, 20231.45001.48001.43001.48001.480020,600
Nov 29, 20231.42001.45001.40001.43001.430020,800
Nov 28, 20231.39001.41001.33301.40001.400016,900
Nov 27, 20231.36001.39001.33001.37001.370036,600
Nov 24, 20231.33001.38301.31001.36001.360013,700
Nov 22, 20231.32001.33001.30101.33001.330011,600
Nov 21, 20231.32001.33401.29001.30001.30005,300
Nov 20, 20231.30001.36401.28001.30001.300016,700
Nov 17, 20231.30001.34001.26001.31001.310058,700
Nov 16, 20231.33001.40001.28001.32001.320028,400
Nov 15, 20231.26001.35001.25501.33001.3300111,300
Nov 14, 20231.08001.30001.04001.30001.300053,300
Nov 13, 20231.17001.17001.11001.16001.160016,600
Nov 10, 20231.18001.18001.10001.16001.160029,300
Nov 09, 20231.21001.24401.10001.16001.160056,900
Nov 08, 20231.35001.35001.10001.16001.1600133,300
Nov 07, 20231.29001.31001.28001.29001.290017,300
Nov 06, 20231.21001.30001.21001.29001.290029,100
Nov 03, 20231.27001.35001.25001.29001.290019,300
Nov 02, 20231.29001.30001.25001.28001.280036,400
Nov 01, 20231.27001.34001.22001.30001.300030,500
Oct 31, 20231.25701.33501.25701.29001.290024,300
Oct 30, 20231.25001.30501.21001.29001.290068,900
Oct 27, 20231.27001.30001.23001.29001.290027,000
Oct 26, 20231.21001.30001.21001.30001.30008,800
Oct 25, 20231.26501.30001.26501.28001.28003,600
Oct 24, 20231.32001.33001.25001.28001.280015,200
Oct 23, 20231.29001.30001.23001.30001.300060,300
Oct 20, 20231.22001.27001.21001.27001.27007,200
Oct 19, 20231.21001.27001.16001.23001.230038,100
Oct 18, 20231.22001.28001.20001.22001.220063,300
Oct 17, 20231.25001.27001.21001.22001.220017,300
Oct 16, 20231.28001.29001.22001.24001.240016,700
Oct 13, 20231.26001.29001.21001.22001.22008,600
Oct 12, 20231.36001.36001.20001.24001.240051,600
Oct 11, 20231.35001.35001.25001.29001.290060,000
Oct 10, 20231.31001.31001.23001.25001.250019,300
Oct 09, 20231.30001.35001.22001.23001.230034,900
Oct 06, 20231.30001.30001.25001.27001.270019,700
Oct 05, 20231.28001.28001.25001.25001.250013,900
Oct 04, 20231.28001.29001.25001.28001.280018,800
Oct 03, 20231.29001.30001.24001.28001.280034,900
Oct 02, 20231.18001.25501.16001.24001.240085,400
Sept 29, 20231.42001.48001.10001.17001.1700504,000
Sept 28, 20231.46001.46001.32501.36001.360040,300
Sept 27, 20231.51001.51001.45001.47001.470045,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...