Skip to main content

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

0.4886 -1.6314 (-76.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 2.100 2.130 0.1923 0.4886 186,019,648 -1.63(-76.95%)
Dec 05, 2024 2.080 2.150 2.051 2.120 4,262,361 +0.01(+0.47%)
Dec 04, 2024 2.000 2.120 1.980 2.110 7,318,934 +0.06(+2.93%)
Dec 03, 2024 2.000 2.051 1.925 2.050 6,268,956 +0.08(+4.06%)
Dec 02, 2024 1.930 1.980 1.900 1.970 5,408,323 +0.10(+5.35%)
Nov 29, 2024 1.880 1.990 1.850 1.870 1,964,087 +0.01(+0.54%)
Nov 27, 2024 1.840 1.860 1.720 1.860 978,865 +0.10(+5.68%)
Nov 26, 2024 1.750 1.797 1.715 1.760 1,303,770 -0.08(-4.35%)
Nov 25, 2024 2.040 2.100 1.820 1.840 282,217 -0.32(-14.81%)
Nov 22, 2024 2.060 2.200 1.990 2.160 3,204,653 +0.12(+5.88%)
Nov 21, 2024 1.910 2.060 1.900 2.040 2,815,068 +0.06(+3.03%)
Nov 20, 2024 1.980 1.992 1.900 1.980 665,999 -0.03(-1.49%)
Nov 19, 2024 1.930 2.010 1.885 2.010 1,421,514 +0.11(+5.79%)
Nov 18, 2024 1.870 1.946 1.830 1.900 2,928,837 +0.02(+1.06%)
Nov 15, 2024 1.830 1.930 1.700 1.880 4,040,908 +0.08(+4.44%)
Nov 14, 2024 1.810 1.870 1.743 1.800 493,561 -0.01(-0.55%)
Nov 13, 2024 2.080 2.120 1.810 1.810 468,244 -0.28(-13.40%)
Nov 12, 2024 2.290 2.310 2.000 2.090 464,878 -0.18(-7.93%)
Nov 11, 2024 1.990 2.300 1.955 2.270 762,728 +0.29(+14.65%)
Nov 08, 2024 1.990 1.999 1.960 1.980 107,586 +0.02(+1.02%)
Nov 07, 2024 2.050 2.050 1.950 1.960 108,805 -0.06(-2.97%)
Nov 06, 2024 2.080 2.110 1.955 2.020 140,105 -0.09(-4.27%)
Nov 05, 2024 2.190 2.222 2.030 2.110 260,256 -0.01(-0.47%)
Nov 04, 2024 2.160 2.220 2.100 2.120 272,962 -0.05(-2.30%)
Nov 01, 2024 2.020 2.200 1.930 2.170 1,484,047 +0.16(+7.96%)
Oct 31, 2024 2.000 2.180 1.960 2.010 1,804,536 +0.01(+0.56%)
Oct 30, 2024 1.950 2.000 1.865 1.999 1,470,146 +0.07(+3.57%)
Oct 29, 2024 1.920 2.020 1.788 1.930 1,991,680 +0.06(+3.21%)
Oct 28, 2024 1.840 1.980 1.780 1.870 1,855,533 +0.03(+1.63%)
Oct 25, 2024 1.760 1.850 1.710 1.840 469,387 +0.02(+1.10%)
Oct 24, 2024 1.890 1.890 1.760 1.820 12,117 +0.03(+1.68%)
Oct 23, 2024 1.730 1.810 1.720 1.790 14,150 +0.03(+1.70%)
Oct 22, 2024 1.800 1.800 1.740 1.760 14,845 +0.00(+0.00%)
Oct 21, 2024 1.730 1.790 1.720 1.760 28,818 +0.00(+0.00%)
Oct 18, 2024 1.730 1.780 1.730 1.760 26,177 -0.01(-0.56%)
Oct 17, 2024 1.770 1.780 1.730 1.770 18,749 -0.02(-1.12%)
Oct 16, 2024 1.790 1.810 1.770 1.790 15,948 -0.00(-0.28%)
Oct 15, 2024 1.840 1.850 1.685 1.795 51,106 +0.04(+2.57%)
Oct 14, 2024 2.110 2.110 1.490 1.750 3,483,331 -0.09(-4.89%)
Oct 11, 2024 1.815 1.950 1.810 1.840 3,187 +0.02(+1.10%)
Oct 10, 2024 1.820 1.863 1.820 1.820 12,992 +0.02(+1.11%)
Oct 09, 2024 1.660 1.800 1.660 1.800 16,402 +0.00(+0.00%)
Oct 08, 2024 1.930 1.940 1.800 1.800 42,780 -0.13(-6.74%)
Oct 07, 2024 1.895 1.965 1.860 1.930 6,128 +0.00(+0.00%)
Oct 04, 2024 1.860 1.950 1.860 1.930 32,435 +0.02(+1.05%)
Oct 03, 2024 1.780 1.930 1.780 1.910 24,012 +0.02(+1.06%)
Oct 02, 2024 1.850 1.940 1.751 1.890 10,360 +0.05(+2.72%)
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.