Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lucid Diagnostics Inc (NQ: LUCD )

0.9159 -0.0141 (-1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	5.210	5.490	5.210	5.370	233,729	+0.19(+3.67%)
Dec 30, 2021	4.900	5.320	4.810	5.180	292,586	+0.28(+5.71%)
Dec 29, 2021	4.900	5.040	4.630	4.900	386,562	+0.03(+0.62%)
Dec 28, 2021	5.270	5.310	4.820	4.870	445,516	-0.36(-6.88%)
Dec 27, 2021	5.330	5.870	5.150	5.230	1,631,286	+0.31(+6.30%)
Dec 23, 2021	5.000	5.000	4.800	4.920	206,490	-0.08(-1.60%)
Dec 22, 2021	5.060	5.210	4.640	5.000	260,846	+0.00(+0.00%)
Dec 21, 2021	5.000	5.290	4.850	5.000	355,680	+0.03(+0.60%)
Dec 20, 2021	4.970	5.070	4.610	4.970	255,245	-0.03(-0.60%)
Dec 17, 2021	5.500	5.560	4.970	5.000	694,846	-0.56(-10.07%)
Dec 16, 2021	5.850	5.850	5.350	5.560	203,466	-0.19(-3.30%)
Dec 15, 2021	5.500	5.950	5.170	5.750	270,532	+0.13(+2.31%)
Dec 14, 2021	5.980	6.000	5.490	5.620	163,525	-0.38(-6.33%)
Dec 13, 2021	6.680	6.680	5.700	6.000	324,107	-0.62(-9.37%)
Dec 10, 2021	6.950	7.000	6.270	6.620	166,838	-0.12(-1.78%)
Dec 09, 2021	7.090	7.090	6.620	6.740	88,032	-0.36(-5.07%)
Dec 08, 2021	7.320	7.465	7.001	7.100	134,623	-0.04(-0.56%)
Dec 07, 2021	6.980	7.289	6.805	7.140	231,039	+0.14(+2.00%)
Dec 06, 2021	7.290	7.290	6.250	7.000	245,061	-0.19(-2.64%)
Dec 03, 2021	7.260	7.295	6.340	7.190	176,590	+0.00(+0.00%)
Dec 02, 2021	7.580	7.725	6.950	7.190	167,988	-0.48(-6.26%)
Dec 01, 2021	7.760	7.980	7.470	7.670	114,526	-0.04(-0.52%)
Nov 30, 2021	7.910	8.390	7.085	7.710	205,517	-0.25(-3.14%)
Nov 29, 2021	8.520	8.540	7.900	7.960	159,663	-0.48(-5.69%)
Nov 26, 2021	8.090	8.490	7.900	8.440	95,777	+0.21(+2.55%)
Nov 24, 2021	8.020	8.240	7.755	8.230	130,423	+0.24(+3.00%)
Nov 23, 2021	7.810	8.180	7.560	7.990	229,364	+0.01(+0.13%)
Nov 22, 2021	9.680	9.680	7.370	7.980	360,557	-1.44(-15.29%)
Nov 19, 2021	10.00	10.01	9.050	9.420	228,274	-0.64(-6.36%)
Nov 18, 2021	9.330	10.04	9.810	10.06	157,239	+0.87(+9.47%)
Nov 17, 2021	9.730	9.850	8.164	9.190	555,741	-1.27(-12.14%)
Nov 16, 2021	10.82	10.90	10.11	10.46	153,721	+0.02(+0.19%)
Nov 15, 2021	9.950	10.59	9.670	10.44	186,976	+0.66(+6.75%)
Nov 12, 2021	9.750	9.970	9.610	9.780	91,084	+0.12(+1.24%)
Nov 11, 2021	9.910	9.966	9.310	9.660	181,834	+0.10(+1.05%)
Nov 10, 2021	10.25			9.560	453,591	-0.56(-5.53%)
Nov 09, 2021	10.58	10.63	9.990	10.12	227,217	-0.03(-0.30%)
Nov 08, 2021	9.750	10.46	9.750	10.15	296,571	+0.63(+6.62%)
Nov 05, 2021	9.900	10.10	9.520	9.520	95,859	-0.47(-4.70%)
Nov 04, 2021	9.550	9.990	9.396	9.990	167,607	+0.45(+4.72%)
Nov 03, 2021	9.290	9.540	9.161	9.540	113,106	+0.18(+1.92%)
Nov 02, 2021	9.580	9.580	9.100	9.360	109,324	-0.24(-2.50%)
Nov 01, 2021	9.930	9.970	8.910	9.600	360,773	-0.37(-3.71%)
Oct 29, 2021	9.820	10.15	9.320	9.970	190,232	-0.10(-0.99%)
Oct 28, 2021	9.590	10.09		10.07	224,526	+0.76(+8.16%)
Oct 27, 2021	10.07	10.72	9.230	9.310	140,715	-0.59(-5.96%)
Oct 26, 2021	10.89			9.900	221,476	-0.99(-9.09%)
Oct 25, 2021	10.65			10.89	135,952	+0.00(+0.00%)
Oct 22, 2021	10.62	10.95	10.01	10.89	119,435	+0.14(+1.30%)
Oct 21, 2021	9.600	10.75	9.538	10.75	294,481	+1.22(+12.80%)
Oct 20, 2021	9.500	9.657	9.100	9.530	297,301	+0.10(+1.06%)
Oct 19, 2021	9.290	9.740	9.200	9.430	316,751	+0.08(+0.86%)
Oct 18, 2021	9.700	9.843	9.220	9.350	526,856	+0.00(+0.00%)
Oct 15, 2021	11.63	11.98	9.299	9.350	1,121,890	-2.41(-20.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Lucid Diagnostics Inc (NQ: LUCD )

Historical Prices