Canada markets closed

Lucid Diagnostics Inc. (LUCD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.5300-0.0700 (-4.38%)
At close: 04:00PM EDT
1.5300 0.00 (0.00%)
After hours: 04:49PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 12, 20222.35002.38002.20002.34002.340064,400
Sept 09, 20222.14002.31002.10002.27002.2700170,100
Sept 08, 20222.22002.22702.04002.14002.140082,500
Sept 07, 20222.16002.23002.13002.21002.210083,000
Sept 06, 20222.04002.15002.00002.12002.120029,400
Sept 02, 20222.05002.14001.95002.02002.020037,000
Sept 01, 20222.17002.21001.99002.05002.0500114,400
Aug 31, 20222.24002.27002.13002.17002.170080,100
Aug 30, 20222.26002.31602.22002.25002.250048,400
Aug 29, 20222.24002.32202.18002.27002.270026,000
Aug 26, 20222.33002.36002.25002.26002.260060,600
Aug 25, 20222.35002.44002.25002.33002.3300157,200
Aug 24, 20222.26002.35302.24002.32002.320090,800
Aug 23, 20222.38002.56902.32002.32002.320061,600
Aug 22, 20222.56002.59002.31002.37002.3700199,700
Aug 19, 20222.82002.88002.57002.60002.6000115,200
Aug 18, 20223.03003.14002.83002.88002.8800175,700
Aug 17, 20223.24003.27003.00003.04003.0400132,700
Aug 16, 20223.27003.35003.13003.28003.2800118,000
Aug 15, 20223.55003.55003.30003.35003.3500149,300
Aug 12, 20223.36003.50003.29003.39003.3900184,500
Aug 11, 20223.35003.39003.23003.35003.3500101,100
Aug 10, 20223.37003.37003.22003.32003.320051,000
Aug 09, 20223.46003.46002.97003.31003.3100228,000
Aug 08, 20223.39003.64003.30003.45003.4500205,700
Aug 05, 20223.12003.38703.10003.36003.3600152,600
Aug 04, 20223.23003.23002.98003.17003.1700256,400
Aug 03, 20222.97003.23002.94003.00003.0000352,200
Aug 02, 20222.98003.01002.83002.98002.980096,600
Aug 01, 20222.99002.99402.83902.95002.950033,200
Jul 29, 20223.00003.02002.85002.93002.930037,300
Jul 28, 20222.99003.00002.80002.94002.940055,300
Jul 27, 20222.84002.98002.76002.94002.940077,600
Jul 26, 20222.80002.87002.75002.81002.810034,600
Jul 25, 20222.76002.89002.71002.81002.810036,800
Jul 22, 20222.80002.80002.66002.76002.760092,300
Jul 21, 20222.77002.77002.68002.71002.710028,500
Jul 20, 20222.63002.74002.54002.71002.710041,400
Jul 19, 20222.76002.76002.51002.64002.640056,700
Jul 18, 20222.71002.76002.63502.65002.650049,000
Jul 15, 20222.60002.72002.60002.63002.630044,100
Jul 14, 20222.65002.74002.58002.65002.650056,500
Jul 13, 20222.51002.75002.44002.66002.660033,200
Jul 12, 20222.59002.68002.48002.56002.560038,300
Jul 11, 20222.69002.75002.56002.60002.600020,700
Jul 08, 20222.60002.80002.55002.71002.710069,300
Jul 07, 20222.51502.69002.51002.62002.620073,100
Jul 06, 20222.46002.55002.38502.53002.530099,000
Jul 05, 20222.32002.46002.22702.43002.430060,800
Jul 01, 20222.35002.38502.29002.33002.3300116,900
Jun 30, 20222.21002.26002.13002.26002.260045,600
Jun 29, 20222.24002.24002.11002.19002.190028,700
Jun 28, 20222.38002.38002.11002.22002.220052,800
Jun 27, 20222.39002.39001.98002.26002.2600179,100
Jun 24, 20221.96002.25001.81002.20002.2000586,200
Jun 23, 20221.79001.94001.75501.89001.890098,600
Jun 22, 20221.77001.88001.72001.79001.7900149,100
Jun 21, 20221.78001.83001.70001.81001.8100142,400
Jun 17, 20221.75001.75801.72301.74001.740046,400
Jun 16, 20221.76001.80001.69001.73001.730070,500
Jun 15, 20221.84001.85001.74001.80001.8000106,600
Jun 14, 20221.96002.01601.81001.83001.830052,900
Jun 13, 20221.97001.99501.83001.91001.910077,700
Jun 10, 20222.00002.06101.93002.00002.000063,700
Jun 09, 20222.05002.14001.99002.04002.040061,200
Jun 08, 20222.04002.10002.00002.06002.060062,500
Jun 07, 20221.90002.02001.87801.98001.980074,300
Jun 06, 20222.01002.03501.90001.93001.9300150,100
Jun 03, 20222.11002.16501.98002.00002.0000197,400
Jun 02, 20222.04002.15502.04002.13002.130053,200
Jun 01, 20222.15002.16002.02002.06002.060046,100
May 31, 20222.16002.20002.09002.10002.100046,200
May 27, 20222.10002.16902.10002.15002.150089,000
May 26, 20222.17002.25002.05002.07002.0700112,000
May 25, 20222.15002.27002.12002.15002.1500120,100
May 24, 20222.21002.29002.10002.15002.1500121,000
May 23, 20222.26002.30002.20502.24002.240075,800
May 20, 20222.25002.32502.19002.23002.2300100,800
May 19, 20222.19002.25002.15002.22002.220087,300
May 18, 20222.19002.27002.11002.18002.1800208,900
May 17, 20222.07002.40002.06002.21002.2100208,700
May 16, 20222.08002.14002.06002.07002.070073,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...