LUCD - Lucid Diagnostics Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20231.66001.85001.64001.72001.7200140,260
Jun 02, 20231.65001.68001.57101.68001.680035,600
Jun 01, 20231.60001.64001.56501.62401.624022,800
May 31, 20231.60001.60001.54001.59001.590035,500
May 30, 20231.49001.58001.47401.57101.571035,600
May 26, 20231.50001.53001.42001.50001.500021,600
May 25, 20231.52001.54001.42001.50001.500023,100
May 24, 20231.52001.56001.44501.54001.540056,500
May 23, 20231.54001.55001.51001.54001.540022,600
May 22, 20231.57001.58001.49001.58001.580041,100
May 19, 20231.56001.60001.54001.58001.580031,700
May 18, 20231.52001.63001.46001.58001.580093,400
May 17, 20231.51001.55001.46001.51001.510058,800
May 16, 20231.45001.59501.43001.50001.500031,000
May 15, 20231.59001.59001.42001.49001.490087,600
May 12, 20231.49901.53001.48001.53001.53008,500
May 11, 20231.49001.54001.42001.49001.490025,300
May 10, 20231.50001.54501.42001.50001.500034,600
May 09, 20231.65001.65001.48001.50001.500030,800
May 08, 20231.57001.67001.45001.59001.590060,400
May 05, 20231.56001.56001.47001.50001.500018,400
May 04, 20231.44001.48301.41001.48001.480015,900
May 03, 20231.51001.53501.38001.42001.420027,300
May 02, 20231.44001.57001.37001.57001.570070,900
May 01, 20231.48001.51301.38001.38001.380045,200
Apr 28, 20231.47001.52001.44001.47001.470013,200
Apr 27, 20231.51001.55001.43001.49001.490059,700
Apr 26, 20231.46001.55001.46001.50001.500042,300
Apr 25, 20231.52001.55001.45001.48001.480038,800
Apr 24, 20231.53001.55001.47701.53001.530015,300
Apr 21, 20231.56001.59001.51001.53001.530021,800
Apr 20, 20231.58001.59001.54001.56001.560037,200
Apr 19, 20231.50001.68001.47001.60001.6000150,600
Apr 18, 20231.37001.50001.32701.47001.470099,400
Apr 17, 20231.35001.48001.32001.36001.360020,300
Apr 14, 20231.40001.40001.31001.36001.360020,300
Apr 13, 20231.39001.39701.30001.35001.350052,400
Apr 12, 20231.41001.47201.35001.39001.390056,100
Apr 11, 20231.35001.49001.35001.45001.4500107,100
Apr 10, 20231.35001.46001.35001.36001.360058,800
Apr 06, 20231.25001.30001.25001.28001.28006,100
Apr 05, 20231.30001.30701.25001.28001.280026,300
Apr 04, 20231.33001.33001.26001.30001.300044,400
Apr 03, 20231.45001.50001.30001.33001.3300171,500
Mar 31, 20231.40001.61001.31001.40001.4000695,400
Mar 30, 20231.39001.39801.37101.39001.390026,800
Mar 29, 20231.45001.45001.38001.39001.390019,400
Mar 28, 20231.35501.46001.35501.46001.460042,200
Mar 27, 20231.38001.41501.34001.40001.400038,900
Mar 24, 20231.33001.44401.33001.40001.400059,700
Mar 23, 20231.41001.47001.25001.39001.3900349,800
Mar 22, 20231.54001.54001.42001.47001.4700179,900
Mar 21, 20231.63001.63001.52001.54001.540051,100
Mar 20, 20231.65001.67001.57001.61001.6100120,200
Mar 17, 20231.70001.70001.62901.68001.680043,500
Mar 16, 20231.77001.78001.59001.72001.720057,700
Mar 15, 20231.69001.80001.65001.77001.770045,300
Mar 14, 20231.70001.75001.56501.72001.7200164,500
Mar 13, 20231.50001.65001.50001.61001.6100134,800
Mar 10, 20231.65001.70901.48001.55001.5500143,700
Mar 09, 20231.74001.84801.59001.65001.6500220,700
Mar 08, 20231.55001.75501.53001.71001.7100249,800
Mar 07, 20231.49001.56001.44001.52001.5200121,900
Mar 06, 20231.46001.47001.39001.47001.470093,500
Mar 03, 20231.36001.44001.35101.40001.4000109,400
Mar 02, 20231.32001.38001.28001.38001.380064,000
Mar 01, 20231.35001.38501.33001.36001.360048,000
Feb 28, 20231.32001.37801.31001.36001.3600146,900
Feb 27, 20231.35001.48001.30101.35001.3500439,800
Feb 24, 20231.26001.33001.25901.29001.2900232,100
Feb 23, 20231.30001.30001.26001.28001.280055,000
Feb 22, 20231.29001.31001.27001.29001.290047,800
Feb 21, 20231.31001.32001.27001.32001.320060,700
Feb 17, 20231.31001.32001.27001.32001.320056,100
Feb 16, 20231.30001.31001.28001.31001.310039,500
Feb 15, 20231.27001.31001.25001.31001.3100110,800
Feb 14, 20231.27001.28001.24001.26001.260037,400
Feb 13, 20231.27001.28001.24001.27001.270044,500
Feb 10, 20231.30001.30001.25001.28001.2800130,800
Feb 09, 20231.29001.29001.25001.29001.290036,100
Feb 08, 20231.29001.31001.27001.29001.290050,100
Feb 07, 20231.30001.30001.26001.30001.300042,900
Feb 06, 20231.31001.35001.26201.30001.300057,600
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, 20231.24001.28001.22001.28001.2800140,900
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, 20231.35001.35001.28001.30001.300054,600
Jan 12, 20231.39001.49001.31001.34001.3400113,300
Jan 11, 20231.33001.36701.26001.30001.300050,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...