Canada markets closed

Lucid Diagnostics Inc. (LUCD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.31000.0000 (0.00%)
At close: 04:00PM EST
1.2900 -0.02 (-1.53%)
After hours: 06:34PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 20231.24001.28001.22001.28001.2800138,800
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, 20231.35001.35001.28001.30001.300054,300
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
Nov 01, 20221.95001.95001.87001.88001.880051,900
Oct 31, 20221.89001.95901.88001.92001.920053,100
Oct 28, 20221.80001.91001.75001.87001.870052,000
Oct 27, 20221.89001.89001.77801.80501.805043,200
Oct 26, 20221.86001.99001.76001.87001.870062,800
Oct 25, 20221.83001.87501.82601.86001.860045,000
Oct 24, 20221.85001.85001.75001.78001.7800108,400
Oct 21, 20221.79001.84001.78001.82001.820084,600
Oct 20, 20221.80001.87001.70101.82001.820050,600
Oct 19, 20221.89001.89001.75301.80001.800023,300
Oct 18, 20221.85001.89001.80501.85001.850035,000
Oct 17, 20221.73001.84001.63001.80001.800082,200
Oct 14, 20221.73001.74001.62901.71001.710047,300
Oct 13, 20221.77001.77001.65001.72001.720041,600
Oct 12, 20221.77001.77001.72001.73001.730018,900
Oct 11, 20221.70001.75501.68001.74001.740017,500
Oct 10, 20221.71001.74001.65001.71001.710033,100
Oct 07, 20221.69001.76001.61001.71001.7100238,900
Oct 06, 20221.71001.75001.68001.71001.710010,500
Oct 05, 20221.69001.75001.66001.71001.710033,200
Oct 04, 20221.73001.75001.67001.73001.730049,900
Oct 03, 20221.56001.68001.51001.66001.6600106,300
Sept 30, 20221.57001.65601.53001.53001.5300112,300
Sept 29, 20221.61001.69601.56001.60001.600063,500
Sept 28, 20221.61001.71001.58001.68001.680038,400
Sept 27, 20221.67001.67001.60001.63001.630050,600
Sept 26, 20221.66001.68001.59001.59001.590057,600
Sept 23, 20221.68001.68001.57001.68001.680076,500
Sept 22, 20221.71001.71501.58001.68001.680051,600
Sept 21, 20221.74001.78001.67001.71001.710078,100
Sept 20, 20221.75001.78901.67001.73001.730083,200
Sept 19, 20221.79001.85001.76001.76001.760057,100
Sept 16, 20221.98002.01001.85001.85001.8500160,300
Sept 15, 20222.14002.14001.99002.05002.050057,300
Sept 14, 20222.19002.22001.99002.07002.0700203,300
Sept 13, 20222.24002.35002.15002.22002.220054,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...