LHDX

Lucira Health Historical Data

LHDX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 4.72 -0.22 -4.45% 4.98 5.04 4.67 87,391
Jan 26 2022 4.94 -0.01 -0.2% 5.00 5.55 4.89 228,164
Jan 25 2022 4.95 -0.05 -1.0% 4.98 5.0514 4.62 129,741
Jan 24 2022 5.00 0.10 2.04% 4.80 5.00 4.51 201,582
Jan 21 2022 4.90 -0.40 -7.55% 5.18 5.18 4.77 378,187
Jan 20 2022 5.30 -0.12 -2.21% 5.86 5.86 5.25 292,489
Jan 19 2022 5.42 -0.56 -9.36% 5.905 5.98 5.35 240,918
Jan 18 2022 5.98 -0.45 -7.0% 6.70 6.77 5.97 187,720
Jan 17 2022 6.43 0.00 +0.00% 7.05 7.05 6.36 0
Jan 14 2022 6.43 -0.68 -9.56% 7.05 7.05 6.36 221,737
Jan 13 2022 7.11 -0.35 -4.69% 7.46 7.465 7.05 169,812
Jan 12 2022 7.46 -0.59 -7.33% 8.05 8.15 7.30 304,898
Jan 11 2022 8.05 -0.24 -2.9% 8.40 8.61 8.03 212,616
Jan 10 2022 8.29 1.12 15.62% 7.33 8.57 7.33 479,964
Jan 07 2022 7.17 -0.37 -4.91% 7.46 7.6559 7.071 61,279
Jan 06 2022 7.54 -0.08 -1.05% 7.82 7.82 7.31 133,564
Jan 05 2022 7.62 -0.05 -0.65% 7.70 8.1512 7.60 204,567
Jan 04 2022 7.67 -1.16 -13.14% 9.00 9.00 7.585 299,678
Jan 03 2022 8.83 0.22 2.56% 8.68 9.30 8.365 292,337
Dec 31 2021 8.61 -0.33 -3.69% 9.00 9.26 8.48 220,283
Dec 30 2021 8.94 0.54 6.43% 8.36 9.02 8.20 260,247
Dec 29 2021 8.40 0.35 4.35% 7.95 8.96 7.85 369,915
Dec 28 2021 8.05 -0.21 -2.54% 8.27 8.485 7.83 290,741
Dec 27 2021 8.26 0.01 0.12% 8.15 9.63 7.67 1,007,961
Dec 24 2021 8.25 0.00 +0.00% 7.92 8.4796 7.50 0
Dec 23 2021 8.25 0.28 3.51% 7.92 8.4796 7.50 406,026
Dec 22 2021 7.97 1.08 15.67% 6.92 8.05 6.65 569,364
Dec 21 2021 6.89 0.19 2.84% 6.70 7.15 6.08 839,819
Dec 20 2021 6.70 1.25 22.94% 5.52 6.87 5.51 776,883
Dec 17 2021 5.45 0.06 1.11% 5.36 5.53 5.155 197,767
Dec 16 2021 5.39 0.09 1.7% 5.21 5.51 5.01 313,819
Dec 15 2021 5.30 0.31 6.21% 4.96 5.34 4.75 174,713
Dec 14 2021 4.99 0.05 1.01% 5.10 5.10 4.7372 98,317
Dec 13 2021 4.94 -0.53 -9.69% 5.50 5.50 4.91 158,909
Dec 10 2021 5.47 -0.37 -6.34% 5.78 5.94 5.40 107,720
Dec 09 2021 5.84 0.11 1.92% 5.71 6.00 5.59 125,916
Dec 08 2021 5.73 -0.17 -2.88% 6.20 6.20 5.60 143,114
Dec 07 2021 5.90 -0.24 -3.91% 6.17 6.29 5.90 100,810
Dec 06 2021 6.14 -0.67 -9.84% 6.65 6.65 6.03 276,935
Dec 03 2021 6.81 0.30 4.61% 6.48 7.1834 5.63 879,370
Dec 02 2021 6.51 0.12 1.88% 6.39 6.945 6.30 515,970
Dec 01 2021 6.39 -0.33 -4.91% 6.68 6.68 6.26 456,089
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 0.00 +0.00% 6.33 6.98 6.1701 0
Nov 26 2021 6.98 0.94 15.56% 6.33 6.98 6.1701 209,821
Nov 25 2021 6.04 0.00 +0.00% 5.52 6.33 5.50 0
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 0.00 +0.00% 6.90 7.50 6.59 0
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 0.00 +0.00% 5.92 6.10 5.6701 0
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


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.