Home

Lucid Diagnostics Inc. - Common Stock (LUCD)

1.1600
+0.0200 (1.75%)
NASDAQ · Last Trade: Dec 13th, 2:20 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lucid Diagnostics Inc. - Common Stock (LUCD)

DateOpenHighLowCloseVolumeAdjusted Close
12/12/20251.151.171.121.16546,5831.16
12/11/20251.161.161.111.14752,6901.14
12/10/20251.111.161.091.14981,8691.14
12/09/20251.091.151.091.101,632,3311.10
12/08/20251.041.061.031.05475,9071.05
12/05/20251.081.081.021.03714,1281.03
12/04/20251.041.071.031.06655,0831.06
12/03/20251.011.040.991.04738,4341.04
12/02/20251.031.041.011.01490,9921.01
12/01/20251.051.081.011.01534,8201.01
11/28/20251.061.101.051.06387,0021.06
11/26/20251.071.081.041.07757,2351.07
11/25/20251.061.101.031.091,034,1771.09
11/24/20251.061.081.031.06637,9891.06
11/21/20251.011.071.001.051,099,1161.05
11/20/20251.041.071.011.02868,5691.02
11/19/20251.061.071.021.02522,6061.02
11/18/20251.071.081.041.05523,7301.05
11/17/20251.051.101.051.07637,9731.07
11/14/20251.051.091.041.07677,5091.07
11/13/20251.111.111.051.07682,3731.07
11/12/20251.041.141.041.12940,2491.12
11/11/20251.071.091.031.04529,7821.04
11/10/20251.091.091.051.05327,5901.05
11/07/20251.081.111.051.08436,2721.08
11/06/20251.091.121.061.07524,0051.07
11/05/20251.121.131.061.09672,4141.09
11/04/20251.191.201.081.11860,5461.11
11/03/20251.201.231.191.21529,4971.21
10/31/20251.201.221.191.21504,5231.21
10/30/20251.231.251.191.20476,6571.20
10/29/20251.261.281.231.25832,5911.25
10/28/20251.281.281.241.27637,2591.27
10/27/20251.281.291.251.26636,6391.26
10/24/20251.251.291.231.28726,7911.28
10/23/20251.201.231.191.23584,8221.23
10/22/20251.231.231.191.22535,0231.22
10/21/20251.241.261.191.21825,0871.21
10/20/20251.211.271.191.25889,8601.25
10/17/20251.231.231.171.18599,3451.18
10/16/20251.251.271.191.23800,1321.23
10/15/20251.201.271.191.261,286,3311.26
10/14/20251.181.211.151.19757,3591.19
10/13/20251.161.271.141.181,270,2911.18
10/10/20251.231.251.151.151,857,6831.15
10/09/20251.221.251.201.231,580,9181.23
10/08/20251.061.231.051.223,955,5811.22
10/07/20251.041.061.021.052,515,7791.05
10/06/20251.051.071.021.031,477,4191.03
10/03/20251.041.061.021.042,097,8981.04
10/02/20251.011.041.011.021,399,6471.02
10/01/20251.011.031.001.02768,5171.02
9/30/20251.031.041.011.01787,4211.01
9/29/20251.031.051.021.03535,4231.03
9/26/20251.061.061.031.03595,3441.03
9/25/20251.041.051.021.04801,8581.04
9/24/20251.051.061.031.04817,8941.04
9/23/20251.091.091.051.051,013,9361.05
9/22/20251.081.091.061.08665,6431.08
9/19/20251.071.101.061.091,532,5651.09
9/18/20251.071.091.051.071,096,7561.07
9/17/20251.081.101.061.071,328,8491.07
9/16/20251.061.081.041.071,513,6291.07
9/15/20251.041.071.031.061,227,4941.06