Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucid Diagnostics Inc (NQ: LUCD )

0.9150 +0.0053 (+0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.060 3.220 188,918 +0.17(+5.57%)
Jan 28, 2022 2.870 3.115 2.750 3.050 205,247 +0.20(+7.02%)
Jan 27, 2022 3.310 3.380 2.747 2.850 544,485 -0.42(-12.84%)
Jan 26, 2022 3.680 3.755 3.250 3.270 256,621 -0.37(-10.16%)
Jan 25, 2022 3.720 3.730 3.490 3.640 200,062 -0.12(-3.19%)
Jan 24, 2022 3.770 3.870 3.450 3.760 332,676 -0.10(-2.59%)
Jan 21, 2022 3.810 3.900 3.666 3.860 209,903 +0.00(+0.00%)
Jan 20, 2022 3.850 4.100 3.750 3.860 207,240 +0.01(+0.26%)
Jan 19, 2022 4.200 4.240 3.780 3.850 263,787 -0.20(-4.94%)
Jan 18, 2022 4.260 4.260 3.930 4.050 197,583 -0.22(-5.15%)
Jan 14, 2022 4.270 0 +0.01(+0.23%)
Jan 13, 2022 4.640 4.640 4.150 4.260 331,779 -0.36(-7.79%)
Jan 12, 2022 4.570 4.760 4.540 4.620 175,938 +0.08(+1.76%)
Jan 11, 2022 4.400 4.700 4.320 4.540 217,909 +0.16(+3.65%)
Jan 10, 2022 4.400 4.447 4.270 4.380 127,598 -0.14(-3.10%)
Jan 07, 2022 4.590 4.653 4.270 4.520 458,922 -0.04(-0.88%)
Jan 06, 2022 4.620 4.734 4.230 4.560 223,586 +0.01(+0.22%)
Jan 05, 2022 5.030 5.070 4.520 4.550 253,127 -0.50(-9.90%)
Jan 04, 2022 5.250 5.276 4.950 5.050 165,375 -0.19(-3.63%)
Jan 03, 2022 5.450 5.530 5.190 5.240 500,159 -0.13(-2.42%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.