Stockscreener 앱 받기
0.95
3.73%
-0.0368
시간 외 거래:
.97
0.02
+2.11%
Lucid Diagnostics Inc 주식 (LUCD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.9725 | $0.9029 | $0.0696 | 774,126.0 | -3.73% |
| 2024-11-15 | $1.03 | $0.9684 | $0.0666 | 427,001.0 | -2.30% |
| 2024-11-14 | $1.04 | $0.99 | $0.0501 | 506,507.0 | -3.81% |
| 2024-11-13 | $1.12 | $1.01 | $0.11 | 1,541,793.0 | +5.00% |
| 2024-11-12 | $1.09 | $0.97 | $0.1238 | 353,025.0 | -4.76% |
| 2024-11-11 | $1.09 | $1.01 | $0.08 | 901,236.0 | +0.96% |
| 2024-11-08 | $1.04 | $0.98 | $0.06 | 416,842.0 | +4.00% |
| 2024-11-07 | $1.01 | $0.9675 | $0.0425 | 658,192.0 | +5.95% |
| 2024-11-06 | $0.95 | $0.90 | $0.05 | 203,802.0 | -0.13% |
| 2024-11-05 | $0.95 | $0.9125 | $0.0375 | 130,189.0 | +0.78% |
| 2024-11-04 | $0.9989 | $0.9301 | $0.0688 | 122,818.0 | +1.87% |
| 2024-11-01 | $0.9829 | $0.8894 | $0.0935 | 338,340.0 | -5.01% |
| 2024-10-31 | $1.05 | $0.9408 | $0.1092 | 311,717.0 | -3.10% |
| 2024-10-30 | $1.02 | $0.9629 | $0.0571 | 443,182.0 | +1.57% |
| 2024-10-29 | $0.99 | $0.96 | $0.03 | 611,153.0 | +1.51% |
| 2024-10-28 | $0.9799 | $0.8989 | $0.081 | 616,009.0 | +7.96% |
| 2024-10-25 | $0.8984 | $0.8456 | $0.0528 | 595,218.0 | +5.69% |
| 2024-10-24 | $0.85 | $0.8456 | $0.0044 | 111,308.0 | +0.14% |
| 2024-10-23 | $0.8653 | $0.8358 | $0.0295 | 160,040.0 | -1.30% |
| 2024-10-22 | $0.86 | $0.831 | $0.029 | 329,537.0 | +2.39% |
| 2024-10-21 | $0.8437 | $0.83 | $0.0137 | 267,076.0 | +0.29% |
Lucid Diagnostics Inc 주식 (LUCD) 연도별 가격 이력
이 심층 분석에서는 Lucid Diagnostics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LUCD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lucid Diagnostics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lucid Diagnostics Inc 주식 (LUCD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.12 | $0.8894 | $0.2306 | 7,147,997.0 | -1.96% |
| 2024-10 | $1.05 | $0.77 | $0.28 | 6,474,607.0 | +18.90% |
| 2024-09 | $0.8739 | $0.73 | $0.1439 | 3,251,089.0 | +1.82% |
| 2024-08 | $0.892 | $0.7201 | $0.1719 | 4,385,030.0 | +0.36% |
| 2024-07 | $0.9024 | $0.75 | $0.1524 | 3,058,321.0 | -2.74% |
| 2024-06 | $0.92 | $0.681 | $0.239 | 3,308,948.0 | -7.92% |
| 2024-05 | $1.11 | $0.8427 | $0.2673 | 4,329,151.0 | -1.17% |
| 2024-04 | $0.95 | $0.6301 | $0.3199 | 4,628,129.0 | +11.25% |
| 2024-03 | $1.30 | $0.8099 | $0.4901 | 4,786,761.0 | -34.15% |
| 2024-02 | $1.48 | $1.14 | $0.34 | 2,179,178.0 | -12.77% |
| 2024-01 | $1.58 | $1.32 | $0.26 | 949,755.0 | +0.00% |
Lucid Diagnostics Inc 주식 (LUCD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.55 | $1.26 | $0.29 | 923,132.0 | -4.73% |
| 2023-11 | $1.48 | $1.04 | $0.44 | 760,669.0 | +14.73% |
| 2023-10 | $1.36 | $1.16 | $0.20 | 695,809.0 | +10.26% |
| 2023-09 | $1.72 | $1.10 | $0.621 | 1,256,385.0 | -24.03% |
| 2023-08 | $1.60 | $1.32 | $0.278 | 842,169.0 | +10.00% |
| 2023-07 | $1.50 | $1.30 | $0.20 | 893,071.0 | +0.72% |
| 2023-06 | $1.85 | $1.32 | $0.53 | 1,634,101.0 | -12.58% |
| 2023-05 | $1.67 | $1.37 | $0.30 | 864,719.0 | +8.16% |
| 2023-04 | $1.68 | $1.25 | $0.43 | 1,042,027.0 | +5.00% |
| 2023-03 | $1.85 | $1.25 | $0.598 | 3,080,670.0 | +2.94% |
| 2023-02 | $1.48 | $1.24 | $0.2401 | 1,795,415.0 | +3.82% |
| 2023-01 | $1.57 | $1.10 | $0.465 | 1,999,221.0 | -3.68% |
Lucid Diagnostics Inc 주식 (LUCD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.00 | $1.15 | $0.85 | 1,386,366.0 | -26.88% |
| 2022-11 | $2.36 | $1.75 | $0.6139 | 1,118,505.0 | -3.12% |
| 2022-10 | $1.99 | $1.51 | $0.48 | 1,237,420.0 | +25.49% |
| 2022-09 | $2.38 | $1.53 | $0.85 | 1,724,404.0 | -29.49% |
| 2022-08 | $3.64 | $2.13 | $1.51 | 3,076,996.0 | -25.94% |
| 2022-07 | $3.02 | $2.23 | $0.7927 | 1,072,059.0 | +29.65% |
| 2022-06 | $2.39 | $1.69 | $0.6999 | 2,321,440.0 | +7.62% |
| 2022-05 | $2.40 | $1.79 | $0.61 | 2,715,387.0 | -0.47% |
| 2022-04 | $3.51 | $2.01 | $1.50 | 4,559,152.0 | -37.20% |
| 2022-03 | $3.93 | $2.85 | $1.08 | 3,325,175.0 | -10.16% |
| 2022-02 | $4.06 | $3.06 | $0.9998 | 2,239,865.0 | +16.15% |
| 2022-01 | $5.53 | $2.75 | $2.78 | 5,158,487.0 | -40.04% |
1.38%
0.43%
자본화:
|
볼륨(24시간):