Lifecore Biomedical, Inc. - Common Stock (NQ: LFCR )

5.770 +0.150 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 5.620 5.940 5.620 5.770 126,797 +0.15(+2.67%)
Jul 23, 2024 5.390 5.780 5.330 5.620 252,036 +0.22(+4.07%)
Jul 22, 2024 4.790 5.410 4.770 5.400 188,581 +0.55(+11.34%)
Jul 19, 2024 4.990 5.090 4.750 4.850 150,246 -0.24(-4.72%)
Jul 18, 2024 5.540 5.680 5.031 5.090 140,849 -0.47(-8.45%)
Jul 17, 2024 5.460 5.705 5.420 5.560 137,507 -0.02(-0.36%)
Jul 16, 2024 5.170 5.630 5.070 5.580 341,101 +0.57(+11.38%)
Jul 15, 2024 5.100 5.120 4.940 5.010 127,905 -0.02(-0.40%)
Jul 12, 2024 5.140 5.340 5.000 5.030 130,597 -0.15(-2.90%)
Jul 11, 2024 5.040 5.200 4.990 5.180 183,089 +0.28(+5.71%)
Jul 10, 2024 5.030 5.030 4.890 4.900 68,477 -0.13(-2.58%)
Jul 09, 2024 4.950 5.130 4.870 5.030 73,391 +0.03(+0.60%)
Jul 08, 2024 4.940 5.075 4.850 5.000 148,786 +0.11(+2.25%)
Jul 05, 2024 4.990 4.990 4.700 4.890 131,097 -0.04(-0.81%)
Jul 03, 2024 4.710 5.050 4.710 4.930 54,030 +0.21(+4.45%)
Jul 02, 2024 4.670 4.770 4.470 4.720 284,378 +0.00(+0.00%)
Jul 01, 2024 5.210 5.210 4.680 4.720 207,399 -0.41(-7.99%)
Jun 28, 2024 5.030 5.450 5.030 5.130 2,790,674 -0.01(-0.19%)
Jun 27, 2024 4.750 5.140 4.750 5.140 353,921 +0.31(+6.42%)
Jun 26, 2024 4.630 4.850 4.500 4.830 348,534 +0.13(+2.77%)
Jun 25, 2024 5.030 5.030 4.660 4.700 757,693 -0.33(-6.56%)
Jun 24, 2024 5.160 5.160 5.010 5.030 167,385 +0.01(+0.20%)
Jun 21, 2024 5.090 5.520 4.800 5.020 599,059 -0.08(-1.57%)
Jun 20, 2024 4.960 5.250 4.890 5.100 236,848 +0.21(+4.29%)
Jun 18, 2024 5.120 5.230 4.890 4.890 149,930 -0.26(-5.05%)
Jun 17, 2024 5.250 5.390 5.040 5.150 193,992 -0.05(-0.96%)
Jun 14, 2024 5.250 5.400 5.143 5.200 160,722 -0.07(-1.33%)
Jun 13, 2024 5.460 5.460 5.260 5.270 85,061 -0.17(-3.13%)
Jun 12, 2024 5.850 5.870 5.420 5.440 122,021 -0.19(-3.37%)
Jun 11, 2024 5.900 5.900 5.620 5.630 102,069 -0.27(-4.58%)
Jun 10, 2024 5.870 6.060 5.770 5.900 98,368 -0.01(-0.17%)
Jun 07, 2024 5.900 6.260 5.855 5.910 124,661 -0.15(-2.48%)
Jun 06, 2024 5.860 6.440 5.755 6.060 235,221 +0.20(+3.41%)
Jun 05, 2024 5.430 5.880 5.428 5.860 208,326 +0.35(+6.35%)
Jun 04, 2024 5.790 5.900 5.430 5.510 152,414 -0.30(-5.16%)
Jun 03, 2024 5.850 5.945 5.685 5.810 147,784 -0.03(-0.51%)
May 31, 2024 5.850 5.990 5.670 5.840 99,300 +0.06(+1.04%)
May 30, 2024 5.690 5.990 5.690 5.780 162,782 +0.06(+1.05%)
May 29, 2024 5.490 5.910 5.455 5.720 134,216 +0.14(+2.51%)
May 28, 2024 5.650 5.680 5.530 5.580 270,303 -0.04(-0.71%)
May 24, 2024 5.610 5.820 5.590 5.620 110,796 -0.07(-1.23%)
May 23, 2024 5.900 5.940 5.653 5.690 240,365 -0.14(-2.40%)
May 22, 2024 5.810 5.960 5.805 5.830 212,957 -0.13(-2.18%)
May 21, 2024 5.830 6.230 5.807 5.960 282,987 +0.03(+0.42%)
May 20, 2024 5.840 6.000 5.825 5.935 219,996 +0.06(+1.11%)
May 17, 2024 5.850 5.910 5.580 5.870 215,941 +0.10(+1.73%)
May 16, 2024 5.960 6.050 5.770 5.770 184,031 -0.22(-3.67%)
May 15, 2024 6.080 6.140 5.880 5.990 235,666 -0.13(-2.12%)
May 14, 2024 6.080 6.349 6.030 6.120 198,640 +0.01(+0.16%)
May 13, 2024 6.260 6.500 6.080 6.110 119,527 -0.17(-2.71%)
May 10, 2024 6.540 6.650 6.280 6.280 73,044 -0.29(-4.41%)
May 09, 2024 6.650 6.700 6.560 6.570 50,256 -0.08(-1.20%)
May 08, 2024 6.890 6.890 6.600 6.650 70,837 -0.22(-3.20%)
May 07, 2024 6.660 7.240 6.660 6.870 207,390 +0.21(+3.15%)
May 06, 2024 6.360 6.680 6.360 6.660 56,535 +0.27(+4.23%)
May 03, 2024 6.430 6.510 6.260 6.390 113,355 +0.04(+0.63%)
May 02, 2024 6.500 6.500 6.230 6.350 133,345 -0.09(-1.40%)
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.