LMDX Quote, Trading Chart, LumiraDx Limited

home / stock / lmdx / lmdx quote

Stock Information
Company Name: LumiraDx Limited
Stock Symbol: LMDX
Market: NASDAQ
Menu
LMDX LMDX Quote LMDX Short LMDX News LMDX Articles LMDX Message Board
Get LMDX Alerts

News, Short Squeeze, Breakout and More Instantly...
LMDX Quote
Last:$0.016
Change Percent:-31.88%
Open:$0.0211
Previous Close:$0.016
High:$0.0282
Low:$0.0151
Volume:132,236,851
Last Trade Date Time:01/08/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
LMDX Chart
Last Twenty Trading Days
Date:2024-01-08
Open:$0.0211
Close:$0.016
High:$0.0282
Low:$0.0151
Volume:132,236,851
Date:2024-01-05
Open:$0.0384
Close:$0.0344
High:$0.039
Low:$0.0339
Volume:31,348,973
Date:2024-01-04
Open:$0.0415
Close:$0.0388
High:$0.042
Low:$0.0365
Volume:28,667,607
Date:2024-01-03
Open:$0.0449
Close:$0.0426
High:$0.047
Low:$0.04
Volume:35,727,500
Date:2024-01-02
Open:$0.0509
Close:$0.0493
High:$0.056
Low:$0.04
Volume:55,745,361
Date:2024-01-01
Open:$0.0641
Close:$0.0629
High:$0.0646
Low:$0.0582
Volume:86,127,079
Date:2023-12-29
Open:$0.0641
Close:$0.0629
High:$0.0646
Low:$0.0582
Volume:86,127,079
Date:2023-12-28
Open:$0.0678
Close:$0.0643
High:$0.0678
Low:$0.062
Volume:15,624,070
Date:2023-12-27
Open:$0.07
Close:$0.068
High:$0.0719
Low:$0.0611
Volume:26,303,092
Date:2023-12-26
Open:$0.0748
Close:$0.065
High:$0.0748
Low:$0.063
Volume:16,927,072
Date:2023-12-25
Open:$0.0835
Close:$0.0714
High:$0.0848
Low:$0.07
Volume:28,997,683
Date:2023-12-22
Open:$0.0835
Close:$0.0714
High:$0.0848
Low:$0.07
Volume:28,997,683
Date:2023-12-21
Open:$0.0812
Close:$0.0767
High:$0.0828
Low:$0.074
Volume:8,766,552
Date:2023-12-20
Open:$0.0841
Close:$0.0829
High:$0.0889
Low:$0.0807
Volume:7,808,593
Date:2023-12-19
Open:$0.0968
Close:$0.0901
High:$0.0977
Low:$0.0861
Volume:9,092,959
Date:2023-12-18
Open:$0.1003
Close:$0.0981
High:$0.1065
Low:$0.095
Volume:5,615,046
Date:2023-12-15
Open:$0.1106
Close:$0.101
High:$0.1106
Low:$0.092
Volume:7,988,266
Date:2023-12-14
Open:$0.11
Close:$0.108
High:$0.1129
Low:$0.1074
Volume:3,642,130
Date:2023-12-13
Open:$0.112
Close:$0.1101
High:$0.126
Low:$0.1061
Volume:4,790,601
Date:2023-12-12
Open:$0.0966
Close:$0.1243
High:$0.1354
Low:$0.094
Volume:15,401,028