Lucid Diagnostics Inc (LUCD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.049399 | -5.74608089576 | 0.859699 | 0.88 | 0.8 | 157211 | 0.82958941 | CS |
| 4 | 0.025351 | 3.22963657512 | 0.784949 | 0.9094 | 0.7501 | 277845 | 0.81405558 | CS |
| 12 | -0.0497 | -5.77906976744 | 0.86 | 1.12 | 0.7501 | 479469 | 0.90663873 | CS |
| 26 | -0.0597 | -6.86206896552 | 0.87 | 1.12 | 0.7201 | 314688 | 0.87963818 | CS |
| 52 | -0.6197 | -43.3356643357 | 1.43 | 1.58 | 0.6301 | 242815 | 0.90643724 | CS |
| 156 | -3.6397 | -81.791011236 | 4.45 | 4.45 | 0.6301 | 139590 | 1.43420742 | CS |
| 260 | -11.9397 | -93.6447058824 | 12.75 | 13.5 | 0.6301 | 154650 | 2.54065501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.8428 | -0.0042 | -0.50 | 0.86 | 0.868 | 0.825 | 112194 |
| 1737070500 | 0.847 | 0.0171 | 2.06 | 0.8287 | 0.88 | 0.81 | 180359 |
| 1736984100 | 0.8299 | 0.004 | 0.48 | 0.8439 | 0.8439 | 0.8018999 | 94653 |
| 1736897700 | 0.8259 | 0.0089001 | 1.09 | 0.8127 | 0.84 | 0.8 | 118800 |
| 1736811300 | 0.8169999 | -0.0209 | -2.49 | 0.8651 | 0.87 | 0.8025 | 286652 |
| 1736552100 | 0.8379 | -0.0218 | -2.54 | 0.84 | 0.8597 | 0.8219999 | 124999 |
| 1736379300 | 0.8597 | -0.0401 | -4.46 | 0.897 | 0.9028 | 0.8514 | 279711 |
| 1736292900 | 0.8998 | 0.0751 | 9.11 | 0.83 | 0.9094 | 0.8263 | 445770 |
| 1736206500 | 0.8247 | 0.0047001 | 0.57 | 0.83 | 0.844 | 0.8199999 | 292961 |
| 1735947300 | 0.8199999 | 0.0259999 | 3.27 | 0.8236 | 0.83 | 0.7803 | 238860 |
| 1735860900 | 0.794 | -0.0247 | -3.02 | 0.83 | 0.83 | 0.78 | 208532 |
| 1735688100 | 0.8187 | 0.0186 | 2.32 | 0.79 | 0.8219 | 0.78 | 573357 |
| 1735601700 | 0.8001 | 0.0121 | 1.54 | 0.805 | 0.805 | 0.7737 | 421139 |
| 1735342500 | 0.788 | 0.021 | 2.74 | 0.793 | 0.7933 | 0.76 | 271691 |
| 1735256100 | 0.767 | 0.0027 | 0.35 | 0.7643 | 0.7725 | 0.7501 | 344232 |
| 1735077840 | 0.7643 | -0.0108 | -1.39 | 0.78 | 0.7856 | 0.7508 | 189120 |
| 1734996900 | 0.7751 | -0.0059 | -0.76 | 0.8 | 0.8 | 0.7607 | 410303 |
| 1734737700 | 0.781 | 0.0101 | 1.31 | 0.79 | 0.7999 | 0.78 | 374153 |
| 1734651300 | 0.7709 | -0.0194 | -2.45 | 0.8 | 0.8 | 0.7607 | 234836 |
| 1734564900 | 0.7903 | -0.0165 | -2.05 | 0.8199999 | 0.829 | 0.7903 | 333976 |
| 1734478500 | 0.8068 | 0 | 0.00 | 0.81 | 0.83 | 0.7933 | 236311 |
| 1734392100 | 0.8068 | 0.0214 | 2.72 | 0.79 | 0.8205 | 0.7602 | 1088784 |
| 1734132900 | 0.7854 | 0.0114 | 1.47 | 0.78 | 0.796099 | 0.7605 | 710699 |
| 1734046500 | 0.774 | 0.0115 | 1.51 | 0.7853 | 0.8199999 | 0.753 | 518486 |
| 1733960100 | 0.7625 | -0.0262 | -3.32 | 0.8199999 | 0.849999 | 0.76 | 518295 |
| 1733873700 | 0.7887 | -0.0253 | -3.11 | 0.81 | 0.8407 | 0.7702 | 949400 |
| 1733787300 | 0.8139999 | -0.0261 | -3.11 | 0.848 | 0.8636 | 0.8 | 1023644 |
| 1733528100 | 0.8401 | -0.0277 | -3.19 | 0.866 | 0.869211 | 0.8401 | 489863 |
| 1733441700 | 0.8678 | -0.0164 | -1.85 | 0.911 | 0.911 | 0.85605 | 571148 |
| 1733355300 | 0.8842 | -0.0775 | -8.06 | 0.96 | 0.97 | 0.84275 | 2010097 |
| 1733268900 | 0.9617 | -0.0174 | -1.78 | 0.9873 | 0.9908 | 0.93 | 176778 |
| 1733182500 | 0.9791 | -0.0208 | -2.08 | 0.98 | 1 | 0.9516 | 406330 |
| 1732917840 | 0.9999 | -0.0001 | -0.01 | 0.9917 | 1.0017 | 0.9735 | 100778 |
| 1732750500 | 1 | 0.0016 | 0.16 | 1 | 1.0049999 | 0.9544 | 292244 |
| 1732664100 | 0.9984 | 0.018 | 1.84 | 0.98 | 1.0049999 | 0.9499 | 1000508 |
| 1732577700 | 0.9804 | -0.0186 | -1.86 | 0.983 | 1 | 0.9503 | 566972 |
| 1732318500 | 0.999 | 0 | 0.00 | 0.98 | 1.02 | 0.96 | 643638 |
| 1732232100 | 0.999 | -0.001 | -0.10 | 1 | 1.02 | 0.98 | 315680 |
| 1732145700 | 1 | 0.0442 | 4.62 | 0.9558 | 1.02 | 0.95 | 928413 |
| 1732059300 | 0.9558 | 0.0058 | 0.61 | 0.92 | 0.9609 | 0.9152 | 419274 |
| 1731972900 | 0.95 | -0.0368 | -3.73 | 0.9456 | 0.9725 | 0.9029 | 774591 |
| 1731713700 | 0.9868 | -0.0232 | -2.30 | 1.03 | 1.035 | 0.9684 | 427157 |
| 1731627300 | 1.01 | -0.04 | -3.81 | 1.0401 | 1.0401 | 0.99 | 507527 |
| 1731540900 | 1.05 | 0.05 | 5.00 | 1.1 | 1.12 | 1.01 | 1543180 |
| 1731454500 | 1 | -0.05 | -4.76 | 1.06 | 1.0938 | 0.97 | 353196 |
| 1731368100 | 1.05 | 0.01 | 0.96 | 1.09 | 1.09 | 1.01 | 901434 |
| 1731108900 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 0.98 | 421532 |
| 1731022500 | 1 | 0.0562 | 5.95 | 0.979 | 1.01 | 0.9675 | 659728 |
| 1730936100 | 0.9438 | -0.0012 | -0.13 | 0.94 | 0.95 | 0.9 | 205992 |
| 1730849700 | 0.945 | 0.0073 | 0.78 | 0.95 | 0.95 | 0.9125 | 130251 |
| 1730763300 | 0.9377 | 0.0172 | 1.87 | 0.981 | 0.9989 | 0.9301 | 122818 |
| 1730500500 | 0.9205 | -0.0485 | -5.01 | 0.9417 | 0.9829 | 0.8894 | 338400 |
| 1730414100 | 0.969 | -0.031 | -3.10 | 1.05 | 1.05 | 0.9408 | 311818 |
| 1730327700 | 1 | 0.0155 | 1.57 | 1 | 1.02 | 0.9629 | 443399 |
| 1730241300 | 0.9845 | 0.0146 | 1.51 | 0.97 | 0.99 | 0.96 | 614153 |
| 1730154900 | 0.9699 | 0.0715 | 7.96 | 0.91 | 0.9799 | 0.8989 | 616115 |
| 1729895700 | 0.8984 | 0.0484 | 5.69 | 0.86 | 0.8984 | 0.8456 | 596432 |
| 1729809300 | 0.85 | 0.0012 | 0.14 | 0.85 | 0.85 | 0.8456 | 112750 |
| 1729722900 | 0.8488 | -0.0112 | -1.30 | 0.8653 | 0.8653 | 0.8358 | 166446 |
| 1729636500 | 0.86 | 0.0201 | 2.39 | 0.8399 | 0.86 | 0.831 | 330203 |
| 1729550100 | 0.8399 | 0.0024 | 0.29 | 0.8422 | 0.8437 | 0.83 | 268630 |
| 1729290900 | 0.8375 | 0.0017 | 0.20 | 0.8375 | 0.84535 | 0.8165 | 291753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
