Australia markets close in 2 hours 59 minutes

Lichen China Limited (LICN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.4700-0.0600 (-3.92%)
At close: 04:00PM EDT
1.4500 -0.02 (-1.36%)
After hours: 07:00PM EDT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20241.51001.54001.41001.47001.470032,400
05 June 20241.50201.56001.43101.54001.540024,000
04 June 20241.64001.64001.39001.51001.5100120,900
03 June 20241.56201.61001.53001.57001.570035,300
31 May 20241.57001.61001.50001.61001.610065,700
30 May 20241.53501.60001.40001.56001.5600162,700
29 May 20241.45001.50001.41001.47001.470092,000
28 May 20241.35001.55001.33001.49001.49001,234,500
24 May 20241.66001.67001.00001.45001.4500927,800
23 May 20241.62001.80001.62001.67001.6700116,200
22 May 20241.86002.30001.56101.66001.6600802,900
21 May 20241.67001.96001.65001.89001.89003,006,600
20 May 20241.72001.74001.55001.55001.5500412,300
17 May 20241.79001.85001.72001.75001.7500620,400
16 May 20241.62001.74001.58001.68001.6800708,400
15 May 20241.32001.50001.32001.50001.5000410,200
14 May 20241.14001.26101.14001.25001.2500288,700
13 May 20241.06001.17001.05001.11001.1100186,400
10 May 20241.00001.09001.00001.05001.0500267,800
09 May 20240.94201.04100.94201.00001.0000943,800
08 May 20240.94701.03000.89500.90000.90001,064,300
07 May 20240.90001.22000.90001.11001.1100939,900
06 May 20241.10001.13000.96001.04001.0400446,900
03 May 20241.13001.24001.09801.11001.1100173,400
02 May 20241.30001.31001.12001.17001.1700178,300
01 May 20241.37001.40801.15001.33001.3300466,900
30 Apr 20241.51001.65001.22001.38001.38001,283,600
29 Apr 20241.32002.04001.32002.03002.03003,964,200
26 Apr 20241.18001.41001.15001.37001.37003,531,200
25 Apr 20241.00001.11000.99401.10001.10006,023,000
24 Apr 20240.67101.08000.65000.99900.999015,083,500
23 Apr 20240.97000.97500.50000.56000.56006,611,400
22 Apr 20241.00001.01800.93000.96900.969034,600
19 Apr 20240.95001.08000.93001.00501.0050819,300
18 Apr 20240.92000.94900.84000.94900.9490340,500
17 Apr 20240.85000.95600.81100.88000.8800703,100
16 Apr 20240.84000.86800.81000.84700.847021,300
15 Apr 20241.09001.09000.79500.84100.8410257,100
12 Apr 20241.08001.12001.00501.01001.0100200,800
11 Apr 20241.04001.08001.01001.04001.0400209,000
10 Apr 20241.09001.09001.05001.07001.07002,800
09 Apr 20241.09001.11001.06001.11001.110018,700
08 Apr 20241.09001.09001.03001.06001.06009,900
05 Apr 20241.03001.04501.01001.03001.030019,800
04 Apr 20241.11001.11001.03001.03501.035036,600
03 Apr 20241.05001.06001.03501.03501.03509,800
02 Apr 20241.05001.10501.00001.02001.020070,800
01 Apr 20241.17001.17001.03001.09001.090033,000
28 Mar 20241.12001.17001.10001.17001.170039,900
27 Mar 20241.09001.19001.01901.14101.141061,000
26 Mar 20241.14001.14001.02001.04001.040058,400
25 Mar 20241.16001.18001.07001.07001.0700107,800
22 Mar 20241.10001.13000.93001.02001.0200135,100
21 Mar 20241.13001.18001.10001.11001.110028,100
20 Mar 20241.15001.20001.11001.13001.130012,100
19 Mar 20241.20001.21001.10001.12001.120034,100
18 Mar 20241.18001.22001.12001.16001.160018,100
15 Mar 20241.10001.19301.04001.19001.190055,900
14 Mar 20241.09001.11001.05001.10001.100043,900
13 Mar 20241.09001.17001.05001.07001.0700126,100
12 Mar 20241.15001.18501.14001.16001.160014,200
11 Mar 20241.06001.15001.06001.13001.130012,300
08 Mar 20241.18001.18001.07001.08001.080061,300
07 Mar 20241.20001.22001.16001.17001.170019,500
06 Mar 20241.16001.24001.14001.24001.240058,600
05 Mar 20241.16001.20001.11001.16001.160047,400
04 Mar 20241.24001.26001.15001.17001.170052,700
01 Mar 20241.18001.27001.13001.25001.250050,900
29 Feb 20241.18001.19001.14001.14001.140025,400
28 Feb 20241.19001.23001.13001.20001.200042,500
27 Feb 20241.18001.26001.18001.19001.190047,600
26 Feb 20241.23001.28001.19501.28001.280066,300
23 Feb 20241.18001.28001.18001.26001.260079,300
22 Feb 20241.20001.33001.08001.25001.25001,386,600
21 Feb 20241.31001.36001.20001.21001.2100393,200
20 Feb 20241.20001.39001.20001.30001.3000715,700
16 Feb 20241.49001.53001.02001.39001.390010,726,900
15 Feb 20241.04001.25001.04001.10001.10005,071,700
14 Feb 20241.08001.15001.00001.04001.0400773,600
13 Feb 20241.15001.21501.08001.11001.1100103,500
12 Feb 20241.15001.24001.09001.18001.180097,200
09 Feb 20241.18001.18001.06001.17001.170012,400
08 Feb 20241.08001.38001.08001.21001.210091,800
07 Feb 20241.16001.18001.06001.06001.060012,300
06 Feb 20241.28001.28001.12101.18001.180015,700
05 Feb 20241.35001.44901.27001.27001.270047,600
02 Feb 20241.39001.58001.35001.35001.350087,700
01 Feb 20241.38001.47001.35001.45001.450018,200
31 Jan 20241.38001.58801.36001.42001.420011,400
30 Jan 20241.40001.42001.38001.38001.380027,200
29 Jan 20241.67001.67801.37701.38001.3800109,700
26 Jan 20241.53001.73001.48501.68001.6800100,000
25 Jan 20241.63001.75001.56001.56801.568089,000
24 Jan 20241.89001.90001.63001.63501.635089,100
23 Jan 20241.77001.98001.77001.92001.920083,300
22 Jan 20241.71001.75001.65001.67001.670028,700
19 Jan 20241.74001.84001.69001.70001.700058,500
18 Jan 20241.67701.79101.67701.73001.730011,200
17 Jan 20241.70001.89901.66001.69001.69008,400
16 Jan 20241.68001.73701.68001.70001.70009,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...