Singapore markets close in 3 hours 44 minutes
Straits Times Index
3,279.98 -13.15 (-0.40%) Nikkei
37,679.41 -780.67 (-2.03%) Hang Seng
17,275.70 +74.43 (+0.43%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,175.96 -2,771.03 (-4.14%) CMC Crypto 200
1,390.48 -33.62 (-2.36%)
Lucid Diagnostics Inc. (LUCD)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.7300 | 0.7300 | 0.6750 | 0.6830 | 0.6830 | 236,100 |
| 23 Apr 2024 | 0.7690 | 0.7800 | 0.7010 | 0.7230 | 0.7230 | 269,600 |
| 22 Apr 2024 | 0.8170 | 0.8170 | 0.7400 | 0.7510 | 0.7510 | 173,800 |
| 19 Apr 2024 | 0.7950 | 0.8100 | 0.7650 | 0.7970 | 0.7970 | 116,100 |
| 18 Apr 2024 | 0.8100 | 0.8100 | 0.7810 | 0.7990 | 0.7990 | 70,000 |
| 17 Apr 2024 | 0.8190 | 0.8190 | 0.7890 | 0.8020 | 0.8020 | 37,600 |
| 16 Apr 2024 | 0.8100 | 0.8150 | 0.7810 | 0.8150 | 0.8150 | 81,000 |
| 15 Apr 2024 | 0.8300 | 0.8600 | 0.7640 | 0.8100 | 0.8100 | 363,100 |
| 12 Apr 2024 | 0.8800 | 0.8800 | 0.7810 | 0.8090 | 0.8090 | 358,200 |
| 11 Apr 2024 | 0.9300 | 0.9300 | 0.8200 | 0.8590 | 0.8590 | 302,500 |
| 10 Apr 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9220 | 0.9220 | 51,200 |
| 09 Apr 2024 | 0.9200 | 0.9290 | 0.9000 | 0.9220 | 0.9220 | 71,400 |
| 08 Apr 2024 | 0.9300 | 0.9500 | 0.9050 | 0.9050 | 0.9050 | 181,700 |
| 05 Apr 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9280 | 0.9280 | 64,600 |
| 04 Apr 2024 | 0.9100 | 0.9500 | 0.9090 | 0.9300 | 0.9300 | 158,400 |
| 03 Apr 2024 | 0.8900 | 0.9200 | 0.8700 | 0.9190 | 0.9190 | 240,700 |
| 02 Apr 2024 | 0.9000 | 0.9040 | 0.8400 | 0.8890 | 0.8890 | 193,100 |
| 01 Apr 2024 | 0.8830 | 0.9190 | 0.8500 | 0.8980 | 0.8980 | 389,700 |
| 28 Mar 2024 | 0.9900 | 1.0000 | 0.8100 | 0.8100 | 0.8100 | 1,015,800 |
| 27 Mar 2024 | 0.9900 | 1.0100 | 0.9680 | 0.9900 | 0.9900 | 493,100 |
| 26 Mar 2024 | 1.0100 | 1.0600 | 0.9720 | 0.9900 | 0.9900 | 411,400 |
| 25 Mar 2024 | 1.0800 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 173,900 |
| 22 Mar 2024 | 1.1100 | 1.1100 | 1.0260 | 1.0900 | 1.0900 | 295,600 |
| 21 Mar 2024 | 1.1000 | 1.1900 | 1.0400 | 1.1100 | 1.1100 | 242,500 |
| 20 Mar 2024 | 1.0700 | 1.1100 | 0.9940 | 1.1100 | 1.1100 | 444,700 |
| 19 Mar 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 222,200 |
| 18 Mar 2024 | 1.1200 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 157,500 |
| 15 Mar 2024 | 1.1100 | 1.1350 | 1.0400 | 1.1100 | 1.1100 | 352,600 |
| 14 Mar 2024 | 1.1700 | 1.2100 | 1.0900 | 1.1200 | 1.1200 | 160,100 |
| 13 Mar 2024 | 1.2500 | 1.2650 | 1.1920 | 1.2200 | 1.2200 | 80,400 |
| 12 Mar 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 34,200 |
| 11 Mar 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 82,200 |
| 08 Mar 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 150,000 |
| 07 Mar 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 54,300 |
| 06 Mar 2024 | 1.2200 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 85,500 |
| 05 Mar 2024 | 1.2300 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 147,600 |
| 04 Mar 2024 | 1.2600 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 106,100 |
| 01 Mar 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 98,700 |
| 29 Feb 2024 | 1.2800 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 172,400 |
| 28 Feb 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 113,800 |
| 27 Feb 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 183,200 |
| 26 Feb 2024 | 1.2500 | 1.2900 | 1.2210 | 1.2600 | 1.2600 | 207,800 |
| 23 Feb 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 60,300 |
| 22 Feb 2024 | 1.2340 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 135,900 |
| 21 Feb 2024 | 1.2900 | 1.3000 | 1.2330 | 1.2900 | 1.2900 | 182,900 |
| 20 Feb 2024 | 1.3000 | 1.3300 | 1.2000 | 1.3000 | 1.3000 | 185,200 |
| 16 Feb 2024 | 1.3300 | 1.3700 | 1.2600 | 1.3600 | 1.3600 | 209,300 |
| 15 Feb 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 282,300 |
| 14 Feb 2024 | 1.2600 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 24,100 |
| 13 Feb 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 35,200 |
| 12 Feb 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 53,000 |
| 09 Feb 2024 | 1.2700 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 54,100 |
| 08 Feb 2024 | 1.3200 | 1.3390 | 1.1400 | 1.2700 | 1.2700 | 87,800 |
| 07 Feb 2024 | 1.2900 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 39,800 |
| 06 Feb 2024 | 1.4200 | 1.4590 | 1.2900 | 1.3100 | 1.3100 | 104,100 |
| 05 Feb 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 20,100 |
| 02 Feb 2024 | 1.4800 | 1.4800 | 1.3980 | 1.4400 | 1.4400 | 34,700 |
| 01 Feb 2024 | 1.4100 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 24,700 |
| 31 Jan 2024 | 1.5000 | 1.5000 | 1.3700 | 1.4100 | 1.4100 | 32,800 |
| 30 Jan 2024 | 1.5000 | 1.5000 | 1.3850 | 1.4000 | 1.4000 | 81,000 |
| 29 Jan 2024 | 1.4600 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 58,300 |
| 26 Jan 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 30,600 |
| 25 Jan 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4300 | 1.4300 | 42,600 |
| 24 Jan 2024 | 1.4200 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 32,900 |
| 23 Jan 2024 | 1.4700 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 33,700 |
| 22 Jan 2024 | 1.4700 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 38,100 |
| 19 Jan 2024 | 1.5000 | 1.5800 | 1.4400 | 1.4500 | 1.4500 | 102,600 |
| 18 Jan 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 21,600 |
| 17 Jan 2024 | 1.4300 | 1.4850 | 1.4210 | 1.4500 | 1.4500 | 9,400 |
| 16 Jan 2024 | 1.5300 | 1.5400 | 1.4200 | 1.4600 | 1.4600 | 67,600 |
| 12 Jan 2024 | 1.4500 | 1.5200 | 1.4390 | 1.5200 | 1.5200 | 52,000 |
| 11 Jan 2024 | 1.4300 | 1.4750 | 1.3200 | 1.4100 | 1.4100 | 50,700 |
| 10 Jan 2024 | 1.4550 | 1.4850 | 1.4500 | 1.4500 | 1.4500 | 14,400 |
| 09 Jan 2024 | 1.5000 | 1.5300 | 1.4200 | 1.4800 | 1.4800 | 102,600 |
| 08 Jan 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 58,700 |
| 05 Jan 2024 | 1.4000 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 26,100 |
| 04 Jan 2024 | 1.3700 | 1.4400 | 1.3560 | 1.4400 | 1.4400 | 42,800 |
| 03 Jan 2024 | 1.3620 | 1.3950 | 1.3290 | 1.3700 | 1.3700 | 24,100 |
| 02 Jan 2024 | 1.4000 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 27,900 |
| 29 Dec 2023 | 1.4200 | 1.4900 | 1.3100 | 1.4100 | 1.4100 | 86,900 |
| 28 Dec 2023 | 1.4500 | 1.4900 | 1.3700 | 1.4400 | 1.4400 | 77,900 |
| 27 Dec 2023 | 1.3900 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 52,800 |
| 26 Dec 2023 | 1.4300 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 62,000 |
| 22 Dec 2023 | 1.3900 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 15,800 |
| 21 Dec 2023 | 1.3700 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 46,700 |
| 20 Dec 2023 | 1.2900 | 1.3700 | 1.2700 | 1.3700 | 1.3700 | 12,700 |
| 19 Dec 2023 | 1.2900 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 54,400 |
| 18 Dec 2023 | 1.3300 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 26,100 |
| 15 Dec 2023 | 1.3400 | 1.3870 | 1.2600 | 1.3100 | 1.3100 | 45,300 |
| 14 Dec 2023 | 1.3800 | 1.4090 | 1.3300 | 1.3400 | 1.3400 | 55,300 |
| 13 Dec 2023 | 1.3500 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 23,100 |
| 12 Dec 2023 | 1.4000 | 1.4380 | 1.3100 | 1.3600 | 1.3600 | 46,500 |
| 11 Dec 2023 | 1.3900 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 132,600 |
| 08 Dec 2023 | 1.4000 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 16,800 |
| 07 Dec 2023 | 1.4200 | 1.4840 | 1.3900 | 1.4600 | 1.4600 | 13,600 |
| 06 Dec 2023 | 1.4700 | 1.4870 | 1.4000 | 1.4700 | 1.4700 | 14,400 |
| 05 Dec 2023 | 1.5500 | 1.5500 | 1.4300 | 1.4700 | 1.4700 | 57,000 |
| 04 Dec 2023 | 1.5100 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 74,100 |
| 01 Dec 2023 | 1.4700 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 23,800 |
| 30 Nov 2023 | 1.4500 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 20,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.