Lucid Diagnostics Inc. (LUCD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 2.0800 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 73,300 |
| May 13, 2022 | 1.9600 | 2.1500 | 1.9600 | 2.0600 | 2.0600 | 144,700 |
| May 12, 2022 | 1.9200 | 2.0500 | 1.8600 | 1.9700 | 1.9700 | 129,300 |
| May 11, 2022 | 2.0300 | 2.0400 | 1.7900 | 1.8600 | 1.8600 | 164,400 |
| May 10, 2022 | 2.0200 | 2.0500 | 1.9200 | 2.0100 | 2.0100 | 139,100 |
| May 09, 2022 | 2.1000 | 2.1200 | 1.9200 | 1.9500 | 1.9500 | 153,000 |
| May 06, 2022 | 2.1800 | 2.1920 | 2.0000 | 2.0900 | 2.0900 | 203,400 |
| May 05, 2022 | 2.2700 | 2.2700 | 2.1500 | 2.1600 | 2.1600 | 94,700 |
| May 04, 2022 | 2.2200 | 2.2800 | 2.1000 | 2.2800 | 2.2800 | 94,500 |
| May 03, 2022 | 2.2400 | 2.3200 | 2.0900 | 2.2100 | 2.2100 | 252,700 |
| May 02, 2022 | 2.1100 | 2.2500 | 2.0900 | 2.2500 | 2.2500 | 103,100 |
| Apr 29, 2022 | 2.1200 | 2.1600 | 2.0600 | 2.1100 | 2.1100 | 246,700 |
| Apr 28, 2022 | 2.2000 | 2.2000 | 2.0100 | 2.1100 | 2.1100 | 187,500 |
| Apr 27, 2022 | 2.2300 | 2.2800 | 2.1600 | 2.2000 | 2.2000 | 299,800 |
| Apr 26, 2022 | 2.2300 | 2.2800 | 2.1800 | 2.2300 | 2.2300 | 257,900 |
| Apr 25, 2022 | 2.2000 | 2.3300 | 2.1600 | 2.2400 | 2.2400 | 348,100 |
| Apr 22, 2022 | 2.1300 | 2.2300 | 2.0500 | 2.1400 | 2.1400 | 124,700 |
| Apr 21, 2022 | 2.2000 | 2.2200 | 2.0800 | 2.1000 | 2.1000 | 138,100 |
| Apr 20, 2022 | 2.2900 | 2.2900 | 2.1500 | 2.1900 | 2.1900 | 187,900 |
| Apr 19, 2022 | 2.2600 | 2.3450 | 2.2000 | 2.2800 | 2.2800 | 188,600 |
| Apr 18, 2022 | 2.4700 | 2.4800 | 2.0800 | 2.2500 | 2.2500 | 583,400 |
| Apr 14, 2022 | 2.4600 | 2.5600 | 2.3100 | 2.4600 | 2.4600 | 760,800 |
| Apr 13, 2022 | 2.5100 | 2.5700 | 2.4300 | 2.4700 | 2.4700 | 154,000 |
| Apr 12, 2022 | 2.7800 | 2.8900 | 2.5100 | 2.5400 | 2.5400 | 134,400 |
| Apr 11, 2022 | 2.8300 | 2.8790 | 2.7200 | 2.8000 | 2.8000 | 158,500 |
| Apr 08, 2022 | 3.0500 | 3.0500 | 2.8500 | 2.9000 | 2.9000 | 168,100 |
| Apr 07, 2022 | 3.1200 | 3.1200 | 2.8700 | 2.9900 | 2.9900 | 92,600 |
| Apr 06, 2022 | 3.2200 | 3.2200 | 2.9500 | 3.1400 | 3.1400 | 101,000 |
| Apr 05, 2022 | 3.4600 | 3.4750 | 3.2200 | 3.2700 | 3.2700 | 75,600 |
| Apr 04, 2022 | 3.4600 | 3.5100 | 3.3200 | 3.4400 | 3.4400 | 241,300 |
| Apr 01, 2022 | 3.4000 | 3.5100 | 3.3120 | 3.4400 | 3.4400 | 109,500 |
| Mar 31, 2022 | 3.2900 | 3.3800 | 3.2100 | 3.3600 | 3.3600 | 101,700 |
| Mar 30, 2022 | 3.2600 | 3.3400 | 3.1200 | 3.2900 | 3.2900 | 80,100 |
| Mar 29, 2022 | 3.0600 | 3.2900 | 2.9000 | 3.2500 | 3.2500 | 301,100 |
| Mar 28, 2022 | 3.0800 | 3.1900 | 2.9000 | 3.0500 | 3.0500 | 163,400 |
| Mar 25, 2022 | 3.2900 | 3.2900 | 3.0000 | 3.0100 | 3.0100 | 95,200 |
| Mar 24, 2022 | 3.0500 | 3.2820 | 3.0100 | 3.2100 | 3.2100 | 139,800 |
| Mar 23, 2022 | 3.0300 | 3.2400 | 2.9580 | 3.0300 | 3.0300 | 273,500 |
| Mar 22, 2022 | 2.9900 | 3.1000 | 2.9400 | 3.0300 | 3.0300 | 105,600 |
| Mar 21, 2022 | 3.2100 | 3.3400 | 2.8500 | 2.9150 | 2.9150 | 154,200 |
| Mar 18, 2022 | 3.4400 | 3.5500 | 3.2000 | 3.2200 | 3.2200 | 417,400 |
| Mar 17, 2022 | 3.2800 | 3.5000 | 3.1700 | 3.4400 | 3.4400 | 173,900 |
| Mar 16, 2022 | 3.0900 | 3.2300 | 2.9800 | 3.2000 | 3.2000 | 114,000 |
| Mar 15, 2022 | 3.1000 | 3.3400 | 2.9550 | 3.0600 | 3.0600 | 249,300 |
| Mar 14, 2022 | 3.2900 | 3.3300 | 3.0000 | 3.1050 | 3.1050 | 50,000 |
| Mar 11, 2022 | 3.6600 | 3.6600 | 3.2300 | 3.2900 | 3.2900 | 115,700 |
| Mar 10, 2022 | 3.5800 | 3.8700 | 3.5300 | 3.6500 | 3.6500 | 129,400 |
| Mar 09, 2022 | 3.6900 | 3.8400 | 3.5800 | 3.6500 | 3.6500 | 124,000 |
| Mar 08, 2022 | 3.6800 | 3.9000 | 3.6300 | 3.6400 | 3.6400 | 105,800 |
| Mar 07, 2022 | 3.5200 | 3.7400 | 3.5000 | 3.6500 | 3.6500 | 136,100 |
| Mar 04, 2022 | 3.7000 | 3.7500 | 3.5170 | 3.6300 | 3.6300 | 69,200 |
| Mar 03, 2022 | 3.9000 | 3.9300 | 3.5600 | 3.6900 | 3.6900 | 82,700 |
| Mar 02, 2022 | 3.7500 | 3.8600 | 3.6880 | 3.8300 | 3.8300 | 42,300 |
| Mar 01, 2022 | 3.7000 | 3.8500 | 3.6400 | 3.7500 | 3.7500 | 100,400 |
| Feb 28, 2022 | 3.5600 | 3.8700 | 3.4600 | 3.7400 | 3.7400 | 166,100 |
| Feb 25, 2022 | 3.5700 | 3.6810 | 3.4100 | 3.5600 | 3.5600 | 78,000 |
| Feb 24, 2022 | 3.2000 | 3.6100 | 3.1100 | 3.5500 | 3.5500 | 203,000 |
| Feb 23, 2022 | 3.6000 | 3.7200 | 3.2900 | 3.3500 | 3.3500 | 93,000 |
| Feb 22, 2022 | 3.6900 | 3.7400 | 3.5800 | 3.5900 | 3.5900 | 63,500 |
| Feb 18, 2022 | 3.9400 | 3.9600 | 3.5200 | 3.7200 | 3.7200 | 137,400 |
| Feb 17, 2022 | 3.9400 | 4.0000 | 3.7830 | 3.9500 | 3.9500 | 101,700 |
| Feb 16, 2022 | 3.9100 | 4.0600 | 3.7000 | 3.9500 | 3.9500 | 79,300 |
| Feb 15, 2022 | 3.7100 | 3.9700 | 3.7000 | 3.9000 | 3.9000 | 148,300 |
| Feb 14, 2022 | 3.7500 | 3.8300 | 3.4600 | 3.6500 | 3.6500 | 148,600 |
| Feb 11, 2022 | 3.7900 | 3.9400 | 3.6500 | 3.7500 | 3.7500 | 161,900 |
| Feb 10, 2022 | 3.6300 | 3.7700 | 3.5800 | 3.7400 | 3.7400 | 149,700 |
| Feb 09, 2022 | 3.5200 | 3.7000 | 3.5100 | 3.6700 | 3.6700 | 149,100 |
| Feb 08, 2022 | 3.3800 | 3.4900 | 3.3300 | 3.4700 | 3.4700 | 70,500 |
| Feb 07, 2022 | 3.3100 | 3.5500 | 3.2700 | 3.4100 | 3.4100 | 72,500 |
| Feb 04, 2022 | 3.1600 | 3.3400 | 3.0600 | 3.2800 | 3.2800 | 94,500 |
| Feb 03, 2022 | 3.3700 | 3.3700 | 3.1200 | 3.1800 | 3.1800 | 72,800 |
| Feb 02, 2022 | 3.4600 | 3.5000 | 3.2400 | 3.3700 | 3.3700 | 107,200 |
| Feb 01, 2022 | 3.2300 | 3.4400 | 3.2100 | 3.4100 | 3.4100 | 142,500 |
| Jan 31, 2022 | 3.0600 | 3.2990 | 2.9500 | 3.2200 | 3.2200 | 188,900 |
| Jan 28, 2022 | 2.8700 | 3.1150 | 2.7500 | 3.0500 | 3.0500 | 205,200 |
| Jan 27, 2022 | 3.3100 | 3.3800 | 2.7470 | 2.8500 | 2.8500 | 544,500 |
| Jan 26, 2022 | 3.6800 | 3.7550 | 3.2500 | 3.2700 | 3.2700 | 256,900 |
| Jan 25, 2022 | 3.7200 | 3.7300 | 3.4900 | 3.6400 | 3.6400 | 200,100 |
| Jan 24, 2022 | 3.7700 | 3.8700 | 3.4500 | 3.7600 | 3.7600 | 332,700 |
| Jan 21, 2022 | 3.8100 | 3.9000 | 3.6660 | 3.8600 | 3.8600 | 209,900 |
| Jan 20, 2022 | 3.8500 | 4.1000 | 3.7500 | 3.8600 | 3.8600 | 207,100 |
| Jan 19, 2022 | 4.2000 | 4.2400 | 3.7800 | 3.8500 | 3.8500 | 263,800 |
| Jan 18, 2022 | 4.2600 | 4.2600 | 3.9300 | 4.0500 | 4.0500 | 197,600 |
| Jan 14, 2022 | 4.2700 | 4.3440 | 4.0200 | 4.2700 | 4.2700 | 144,600 |
| Jan 13, 2022 | 4.6400 | 4.6400 | 4.1500 | 4.2600 | 4.2600 | 331,700 |
| Jan 12, 2022 | 4.5700 | 4.7600 | 4.5400 | 4.6200 | 4.6200 | 175,900 |
| Jan 11, 2022 | 4.4000 | 4.7000 | 4.3200 | 4.5400 | 4.5400 | 218,300 |
| Jan 10, 2022 | 4.4000 | 4.4470 | 4.2700 | 4.3800 | 4.3800 | 127,600 |
| Jan 07, 2022 | 4.5900 | 4.6530 | 4.2700 | 4.5200 | 4.5200 | 458,900 |
| Jan 06, 2022 | 4.6200 | 4.7340 | 4.2300 | 4.5600 | 4.5600 | 223,600 |
| Jan 05, 2022 | 5.0300 | 5.0700 | 4.5200 | 4.5500 | 4.5500 | 253,100 |
| Jan 04, 2022 | 5.2500 | 5.2760 | 4.9500 | 5.0500 | 5.0500 | 165,400 |
| Jan 03, 2022 | 5.4500 | 5.5300 | 5.1900 | 5.2400 | 5.2400 | 500,100 |
| Dec 31, 2021 | 5.2100 | 5.4900 | 5.2100 | 5.3700 | 5.3700 | 233,700 |
| Dec 30, 2021 | 4.9000 | 5.3200 | 4.8100 | 5.1800 | 5.1800 | 292,600 |
| Dec 29, 2021 | 4.9000 | 5.0400 | 4.6300 | 4.9000 | 4.9000 | 386,600 |
| Dec 28, 2021 | 5.2700 | 5.3100 | 4.8200 | 4.8700 | 4.8700 | 445,500 |
| Dec 27, 2021 | 5.3300 | 5.8700 | 5.1500 | 5.2300 | 5.2300 | 1,631,300 |
| Dec 23, 2021 | 5.0000 | 5.0000 | 4.8000 | 4.9200 | 4.9200 | 206,500 |
| Dec 22, 2021 | 5.0600 | 5.2100 | 4.6400 | 5.0000 | 5.0000 | 260,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
