1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Lucira Health Inc (LHDX)
  7. Historical

LHDX

Lucira Health Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Lucira Health Inc LHDX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 1.04% 6.82 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.85 6.59 7.10 6.72 6.75
more quote information »

LHDX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.277.105.2516.41431,3560.558.77%
1 Month6.157.505.2516.55301,7070.6710.89%
3 Months8.939.9755.176.94243,859-2.11-23.63%
6 Months4.9211.104.667.61547,5211.9038.62%
1 Year22.1037.9854.238.521,055,017-15.28-69.14%
3 Years22.1037.9854.238.521,055,017-15.28-69.14%
5 Years22.1037.9854.238.521,055,017-15.28-69.14%

LHDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 6.72 -0.03 -0.44% 6.85 7.10 6.59 190,952
Nov 29 2021 6.75 -0.23 -3.3% 7.01 7.06 6.12 815,529
Nov 26 2021 6.98 0.94 15.56% 6.33 6.98 6.1701 209,821
Nov 24 2021 6.04 0.32 5.59% 5.52 6.33 5.50 258,375
Nov 23 2021 5.72 -0.54 -8.63% 6.27 6.27 5.251 441,697
Nov 22 2021 6.26 -0.54 -7.94% 6.75 6.9122 6.07 245,271
Nov 19 2021 6.80 -0.10 -1.45% 6.80 7.05 6.70 111,836
Nov 18 2021 6.90 -0.29 -4.03% 7.18 7.18 6.67 167,661
Nov 17 2021 7.19 0.20 2.86% 6.90 7.50 6.59 231,652
Nov 16 2021 6.99 0.68 10.78% 6.21 7.30 6.21 580,188
Nov 15 2021 6.31 0.14 2.27% 6.12 6.34 6.00 208,700
Nov 12 2021 6.17 -0.89 -12.61% 6.275 6.57 5.83 523,274
Nov 11 2021 7.06 0.87 14.05% 6.20 7.30 6.0835 894,910
Nov 10 2021 6.19 -0.26 -4.03% 6.42 6.54 6.0162 194,408
Nov 09 2021 6.45 0.37 6.09% 6.30 6.70 5.99 353,297
Nov 08 2021 6.08 0.26 4.47% 5.83 6.08 5.7801 105,439
Nov 05 2021 5.82 -0.13 -2.18% 5.92 6.10 5.6701 68,070
Nov 04 2021 5.95 -0.22 -3.57% 6.20 6.20 5.86 123,067
Nov 03 2021 6.17 0.08 1.31% 5.99 6.335 5.89 113,385
Nov 02 2021 6.09 -0.06 -0.98% 6.15 6.16 5.889 85,852
Nov 01 2021 6.15 0.32 5.49% 5.88 6.17 5.78 170,240
See More Historical Prices »


Your Recent History
NASDAQ
LHDX
Lucira Hea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.