Skip to main content

Lichen China Limited - Class A Ordinary Shares (NQ: LICN )

1.010 -0.030 (-2.88%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.080 1.120 1.005 1.010 200,754 -0.03(-2.88%)
Apr 11, 2024 1.040 1.080 1.010 1.040 209,014 -0.03(-2.80%)
Apr 10, 2024 1.090 1.090 1.050 1.070 2,774 -0.04(-3.59%)
Apr 09, 2024 1.090 1.110 1.060 1.110 18,672 +0.05(+4.71%)
Apr 08, 2024 1.090 1.090 1.030 1.060 9,935 +0.03(+2.91%)
Apr 05, 2024 1.030 1.045 1.010 1.030 19,842 -0.00(-0.48%)
Apr 04, 2024 1.110 1.110 1.030 1.035 36,607 +0.00(+0.00%)
Apr 03, 2024 1.050 1.060 1.035 1.035 9,750 +0.01(+1.47%)
Apr 02, 2024 1.050 1.105 1.000 1.020 70,972 -0.07(-6.42%)
Apr 01, 2024 1.170 1.170 1.030 1.090 33,025 -0.08(-6.84%)
Mar 28, 2024 1.120 1.170 1.100 1.170 39,918 +0.03(+2.57%)
Mar 27, 2024 1.090 1.190 1.019 1.141 61,026 +0.10(+9.68%)
Mar 26, 2024 1.140 1.140 1.020 1.040 58,445 -0.03(-2.80%)
Mar 25, 2024 1.160 1.180 1.070 1.070 107,791 +0.05(+4.90%)
Mar 22, 2024 1.100 1.130 0.9300 1.020 135,133 -0.09(-8.11%)
Mar 21, 2024 1.130 1.180 1.100 1.110 28,119 -0.02(-1.77%)
Mar 20, 2024 1.150 1.200 1.115 1.130 12,134 +0.01(+0.89%)
Mar 19, 2024 1.200 1.210 1.100 1.120 34,093 -0.04(-3.45%)
Mar 18, 2024 1.180 1.220 1.120 1.160 18,051 -0.03(-2.52%)
Mar 15, 2024 1.100 1.193 1.040 1.190 55,888 +0.09(+8.18%)
Mar 14, 2024 1.090 1.110 1.050 1.100 43,896 +0.03(+2.77%)
Mar 13, 2024 1.090 1.170 1.050 1.070 126,118 -0.09(-7.72%)
Mar 12, 2024 1.150 1.185 1.140 1.160 14,416 +0.03(+2.65%)
Mar 11, 2024 1.060 1.150 1.060 1.130 12,287 +0.05(+4.63%)
Mar 08, 2024 1.180 1.180 1.070 1.080 62,140 -0.09(-7.69%)
Mar 07, 2024 1.200 1.220 1.160 1.170 19,470 -0.07(-5.65%)
Mar 06, 2024 1.160 1.240 1.140 1.240 58,603 +0.08(+6.90%)
Mar 05, 2024 1.160 1.200 1.110 1.160 46,594 -0.01(-0.85%)
Mar 04, 2024 1.240 1.260 1.150 1.170 52,775 -0.08(-6.40%)
Mar 01, 2024 1.180 1.270 1.130 1.250 50,934 +0.11(+9.65%)
Feb 29, 2024 1.180 1.190 1.140 1.140 25,369 -0.06(-5.00%)
Feb 28, 2024 1.190 1.230 1.130 1.200 39,588 +0.01(+0.84%)
Feb 27, 2024 1.180 1.260 1.180 1.190 45,340 -0.09(-7.03%)
Feb 26, 2024 1.230 1.280 1.195 1.280 66,349 +0.02(+1.59%)
Feb 23, 2024 1.180 1.280 1.180 1.260 79,276 +0.01(+0.80%)
Feb 22, 2024 1.200 1.330 1.080 1.250 1,386,269 +0.04(+3.31%)
Feb 21, 2024 1.310 1.360 1.200 1.210 377,189 -0.09(-6.92%)
Feb 20, 2024 1.200 1.390 1.200 1.300 709,009 -0.09(-6.47%)
Feb 16, 2024 1.490 1.530 1.020 1.390 10,758,606 +0.29(+26.36%)
Feb 15, 2024 1.040 1.250 1.040 1.100 4,717,416 +0.06(+5.77%)
Feb 14, 2024 1.080 1.150 1.000 1.040 773,589 -0.07(-6.31%)
Feb 13, 2024 1.150 1.215 1.080 1.110 103,513 -0.07(-5.94%)
Feb 12, 2024 1.150 1.240 1.090 1.180 97,215 +0.01(+0.86%)
Feb 09, 2024 1.180 1.180 1.060 1.170 12,448 -0.04(-3.31%)
Feb 08, 2024 1.080 1.380 1.080 1.210 91,798 +0.15(+14.15%)
Feb 07, 2024 1.160 1.180 1.060 1.060 12,282 -0.12(-10.17%)
Feb 06, 2024 1.280 1.280 1.121 1.180 15,746 -0.09(-7.09%)
Feb 05, 2024 1.350 1.449 1.270 1.270 47,291 -0.08(-5.93%)
Feb 02, 2024 1.390 1.580 1.350 1.350 87,662 -0.10(-6.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.