Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.840 +0.060 (+1.04%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 4.470 4.500 4.335 4.470 99,969 +0.07(+1.59%)
May 05, 2023 4.470 4.590 4.340 4.400 96,053 +0.05(+1.15%)
May 04, 2023 4.440 4.525 4.230 4.350 131,089 -0.05(-1.14%)
May 03, 2023 4.380 4.600 4.350 4.400 168,207 +0.10(+2.33%)
May 02, 2023 4.230 4.330 4.130 4.300 156,073 +0.06(+1.42%)
May 01, 2023 4.230 4.395 4.180 4.240 82,659 -0.01(-0.24%)
Apr 28, 2023 4.390 4.426 4.185 4.250 157,787 -0.10(-2.30%)
Apr 27, 2023 4.220 4.370 4.060 4.350 193,308 +0.13(+3.08%)
Apr 26, 2023 4.300 4.390 4.200 4.220 296,130 -0.16(-3.65%)
Apr 25, 2023 4.350 4.420 4.140 4.380 292,856 +0.02(+0.46%)
Apr 24, 2023 4.320 4.570 4.300 4.360 341,484 -0.01(-0.23%)
Apr 21, 2023 3.890 4.420 3.890 4.370 288,320 +0.44(+11.20%)
Apr 20, 2023 3.780 4.050 3.780 3.930 213,756 +0.03(+0.77%)
Apr 19, 2023 3.840 3.960 3.805 3.900 160,624 +0.06(+1.56%)
Apr 18, 2023 3.930 3.969 3.690 3.840 196,453 -0.10(-2.54%)
Apr 17, 2023 3.740 4.000 3.730 3.940 413,858 +0.11(+2.87%)
Apr 14, 2023 3.930 4.105 3.695 3.830 389,187 -0.15(-3.77%)
Apr 13, 2023 3.850 4.000 3.760 3.980 173,378 +0.20(+5.29%)
Apr 12, 2023 3.850 3.900 3.690 3.780 368,860 -0.04(-1.05%)
Apr 11, 2023 3.650 3.980 3.650 3.820 276,017 +0.08(+2.14%)
Apr 10, 2023 3.720 3.873 3.690 3.740 322,391 -0.09(-2.35%)
Apr 06, 2023 3.810 3.865 3.610 3.830 305,890 +0.12(+3.23%)
Apr 05, 2023 3.570 3.810 3.540 3.710 374,433 +0.21(+6.00%)
Apr 04, 2023 3.600 3.620 3.400 3.500 290,917 -0.17(-4.63%)
Apr 03, 2023 3.840 3.890 3.550 3.670 392,017 -0.10(-2.78%)
Mar 31, 2023 3.820 3.965 3.715 3.775 486,362 -0.02(-0.40%)
Mar 30, 2023 3.360 3.820 3.360 3.790 500,860 +0.42(+12.46%)
Mar 29, 2023 3.320 3.420 3.180 3.370 308,736 +0.05(+1.51%)
Mar 28, 2023 3.200 3.490 3.085 3.320 299,942 +0.11(+3.43%)
Mar 27, 2023 3.110 3.260 3.010 3.210 492,249 +0.09(+2.88%)
Mar 24, 2023 2.960 3.140 2.760 3.120 571,857 +0.08(+2.63%)
Mar 23, 2023 3.220 3.310 2.890 3.040 876,441 -0.21(-6.61%)
Mar 22, 2023 3.280 3.490 3.190 3.255 1,338,608 +0.00(+0.15%)
Mar 21, 2023 2.970 3.600 2.700 3.250 4,791,089 +0.15(+4.84%)
Mar 20, 2023 1.810 3.140 1.800 3.100 32,286,440 +1.43(+85.63%)
Mar 17, 2023 3.300 3.500 1.520 1.670 3,948,889 -3.44(-67.32%)
Mar 16, 2023 5.000 5.140 4.945 5.110 128,084 +0.10(+2.00%)
Mar 15, 2023 5.200 5.200 4.940 5.010 159,926 -0.31(-5.83%)
Mar 14, 2023 5.210 5.470 5.130 5.320 169,023 +0.28(+5.56%)
Mar 13, 2023 4.640 5.280 4.580 5.040 201,506 +0.46(+10.04%)
Mar 10, 2023 4.770 4.840 4.480 4.580 204,897 -0.22(-4.58%)
Mar 09, 2023 5.130 5.320 4.735 4.800 164,467 -0.34(-6.61%)
Mar 08, 2023 5.290 5.410 5.105 5.140 79,735 -0.17(-3.20%)
Mar 07, 2023 5.340 5.400 5.230 5.310 71,504 +0.00(+0.00%)
Mar 06, 2023 5.600 5.650 5.160 5.310 224,583 -0.29(-5.18%)
Mar 03, 2023 5.600 5.667 5.428 5.600 84,389 -0.03(-0.53%)
Mar 02, 2023 5.630 5.810 5.520 5.630 94,562 -0.05(-0.88%)
Mar 01, 2023 5.850 6.005 5.520 5.680 170,492 -0.11(-1.90%)
Feb 28, 2023 6.000 6.000 5.760 5.790 104,310 +0.03(+0.52%)
Feb 27, 2023 5.880 6.065 5.720 5.760 71,045 -0.09(-1.54%)
Feb 24, 2023 5.860 5.910 5.770 5.850 86,266 -0.13(-2.17%)
Feb 23, 2023 6.050 6.050 5.920 5.980 64,437 +0.01(+0.08%)
Feb 22, 2023 6.050 6.220 5.920 5.975 134,084 +0.00(+0.08%)
Feb 21, 2023 6.250 6.330 5.850 5.970 120,851 +0.00(+0.00%)
Feb 17, 2023 6.060 6.130 5.835 5.970 71,557 +0.00(+0.00%)
Feb 16, 2023 6.000 6.085 5.870 5.970 49,103 -0.01(-0.17%)
Feb 15, 2023 5.860 6.015 5.780 5.980 42,063 +0.09(+1.53%)
Feb 14, 2023 5.950 6.100 5.815 5.890 74,486 -0.06(-1.01%)
Feb 13, 2023 6.000 6.235 5.900 5.950 69,927 -0.02(-0.34%)
Feb 10, 2023 5.940 6.165 5.850 5.970 90,441 +0.04(+0.67%)
Feb 09, 2023 6.270 6.335 5.880 5.930 113,665 -0.30(-4.82%)
Feb 08, 2023 6.000 6.305 5.930 6.230 159,267 +0.38(+6.50%)
Feb 07, 2023 6.130 6.300 5.760 5.850 169,374 -0.27(-4.41%)
Feb 06, 2023 6.350 6.420 6.020 6.120 95,817 -0.19(-3.01%)
Feb 03, 2023 6.100 6.577 6.055 6.310 118,815 +0.14(+2.35%)
Feb 02, 2023 6.380 6.388 6.130 6.165 71,339 -0.12(-1.83%)
Feb 01, 2023 6.280 6.370 6.010 6.280 146,967 +0.07(+1.13%)
Jan 31, 2023 6.390 6.460 5.980 6.210 197,321 -0.19(-2.97%)
Jan 30, 2023 6.560 6.590 6.390 6.400 67,363 -0.26(-3.90%)
Jan 27, 2023 6.780 6.780 6.550 6.660 88,754 -0.17(-2.49%)
Jan 26, 2023 7.065 7.065 6.750 6.830 35,491 -0.19(-2.71%)
Jan 25, 2023 6.770 7.090 6.712 7.020 45,273 +0.21(+3.08%)
Jan 24, 2023 6.680 6.850 6.470 6.810 65,056 +0.07(+1.04%)
Jan 23, 2023 6.980 7.020 6.740 6.740 53,319 -0.26(-3.71%)
Jan 20, 2023 7.140 7.140 6.870 7.000 115,388 -0.02(-0.28%)
Jan 19, 2023 7.310 7.410 6.730 7.020 77,453 +0.03(+0.43%)
Jan 18, 2023 7.220 7.330 6.950 6.990 49,211 -0.26(-3.59%)
Jan 17, 2023 7.000 7.260 7.000 7.250 70,717 +0.25(+3.57%)
Jan 13, 2023 7.000 7.075 6.960 7.000 79,402 -0.14(-1.96%)
Jan 12, 2023 7.380 7.380 6.950 7.140 101,587 -0.12(-1.65%)
Jan 11, 2023 6.740 7.340 6.670 7.260 97,722 +0.62(+9.34%)
Jan 10, 2023 6.230 6.650 6.000 6.640 225,171 +0.29(+4.57%)
Jan 09, 2023 6.200 6.390 6.119 6.350 105,235 +0.22(+3.59%)
Jan 06, 2023 6.120 6.280 6.010 6.130 302,819 +0.06(+0.99%)
Jan 05, 2023 6.260 6.300 5.940 6.070 228,128 -0.31(-4.86%)
Jan 04, 2023 6.390 6.560 6.330 6.380 26,406 +0.03(+0.47%)
Jan 03, 2023 6.600 6.690 6.270 6.350 65,121 -0.13(-2.01%)
Dec 30, 2022 6.820 6.900 6.390 6.480 105,806 -0.43(-6.22%)
Dec 29, 2022 6.870 6.990 6.750 6.910 67,613 +0.02(+0.29%)
Dec 28, 2022 6.770 7.005 6.770 6.890 68,097 +0.13(+1.92%)
Dec 27, 2022 6.975 6.975 6.715 6.760 24,764 -0.17(-2.45%)
Dec 23, 2022 7.070 7.140 6.780 6.930 41,096 -0.15(-2.12%)
Dec 22, 2022 7.060 7.270 6.820 7.080 61,029 -0.02(-0.28%)
Dec 21, 2022 6.800 7.160 6.730 7.100 95,034 +0.27(+3.95%)
Dec 20, 2022 6.710 7.060 6.660 6.830 57,409 +0.12(+1.79%)
Dec 19, 2022 6.600 6.800 6.480 6.710 86,042 +0.14(+2.13%)
Dec 16, 2022 6.510 6.990 6.230 6.570 283,939 -0.17(-2.52%)
Dec 15, 2022 7.150 7.310 6.640 6.740 116,505 -0.49(-6.78%)
Dec 14, 2022 7.630 7.657 7.140 7.230 144,939 -0.40(-5.24%)
Dec 13, 2022 7.870 8.030 7.570 7.630 107,600 -0.01(-0.13%)
Dec 12, 2022 7.700 7.780 7.520 7.640 56,298 -0.12(-1.55%)
Dec 09, 2022 8.190 8.368 7.710 7.760 31,321 -0.32(-3.96%)
Dec 08, 2022 7.870 8.290 7.870 8.080 30,812 +0.10(+1.25%)
Dec 07, 2022 8.050 8.130 7.910 7.980 44,251 -0.06(-0.75%)
Dec 06, 2022 7.850 8.100 7.830 8.040 105,852 +0.14(+1.77%)
Dec 05, 2022 8.100 8.260 7.810 7.900 81,844 -0.23(-2.83%)
Dec 02, 2022 8.160 8.445 8.040 8.130 77,683 -0.15(-1.81%)
Dec 01, 2022 8.530 8.580 8.265 8.280 31,274 -0.23(-2.70%)
Nov 30, 2022 8.730 8.730 8.390 8.510 43,874 -0.16(-1.85%)
Nov 29, 2022 8.270 8.750 8.140 8.670 70,020 +0.35(+4.21%)
Nov 28, 2022 8.340 8.360 8.020 8.320 164,016 -0.05(-0.60%)
Nov 25, 2022 8.450 8.460 8.265 8.370 22,534 -0.16(-1.88%)
Nov 23, 2022 8.370 8.600 8.360 8.530 31,996 +0.15(+1.79%)
Nov 22, 2022 8.710 8.710 8.300 8.380 92,059 -0.35(-4.01%)
Nov 21, 2022 8.840 8.860 8.570 8.730 41,428 -0.11(-1.24%)
Nov 18, 2022 9.060 9.180 8.840 8.840 60,379 -0.01(-0.11%)
Nov 17, 2022 8.970 9.074 8.740 8.850 54,121 -0.12(-1.34%)
Nov 16, 2022 8.840 9.152 8.800 8.970 48,240 -0.24(-2.61%)
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.