LumiraDx Limited
LMDXNASDAQHealthcare
$0.02
+$0.00(+0.00%)
Market Cap$5102097
P/E Ratio—
52W High$0.0282
52W Low$0.0151
LumiraDx Limited (LMDX) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
lmdx · EOD price history · split-adj. · FMP · as of Jun 17, 2025
5-Year High5Y
$11.09
Nov 18, 2021
-99.9% from here
5-Year Low5Y
$0.0075
Jan 9, 2024
+113.3% from low
IPO Priceadj.
—
Mar 19, 2021
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LMDX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 120.6M | -24.17% |
| Feb 6, 2025 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 120.6M | -24.17% |
| Jan 16, 2025 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 120.6M | -24.17% |
| Feb 5, 2024 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 822K | -5.66% |
| Feb 2, 2024 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 589K | +20.45% |
| Feb 1, 2024 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 686K | -13.13% |
| Jan 31, 2024 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 1.6M | +15.91% |
| Jan 30, 2024 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 2.4M | +17.50% |
| Jan 29, 2024 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1.1M | -8.21% |
| Jan 26, 2024 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1.7M | +10.81% |
| Jan 25, 2024 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 1.5M | +1.00% |
| Jan 24, 2024 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3.0M | +3.09% |
| Jan 23, 2024 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2.5M | -18.64% |
| Jan 22, 2024 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 5.4M | -35.98% |
| Jan 19, 2024 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 1.3M | +0.00% |
| Jan 18, 2024 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 3.2M | +0.00% |
| Jan 17, 2024 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3.2M | -20.93% |
| Jan 16, 2024 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 7.7M | +33.33% |
| Jan 12, 2024 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4.4M | +37.14% |
| Jan 11, 2024 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4.7M | +15.00% |
Showing 1–20 of 671 records
Annual Stock Price Performance · LMDX
Jan 1 → Dec 31 · 5 years2025-24.2%$0.02 → $0.02
-24.2%
2024-70.5%$0.05 → $0.01
-70.5%
2023-93.6%$0.99 → $0.06
-93.6%
2022-90.5%$9.50 → $0.90
-90.5%
2021-9.8%$9.88 → $8.91
-9.8%
Best Year2021 · -9.8%
Worst Year2023 · -93.6%
Positive Years0 / 5
Avg Annual Return-57.7%
5Y Total Return-99.8%
5Y CAGR~-72.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BAbout Price History & OHLCV Data
LumiraDx Limited (LMDX) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.02. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
LMDX price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
LMDX historical stock pricesFMP EOD datasplit-adjusted OHLCV