Skip to main content

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

4.700 -0.330 (-6.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 6.410 6.590 6.322 6.440 109,872 +0.02(+0.31%)
Apr 30, 2024 6.420 6.455 6.310 6.420 122,165 -0.04(-0.62%)
Apr 29, 2024 6.550 6.673 6.420 6.460 74,193 -0.13(-2.05%)
Apr 26, 2024 6.630 6.740 6.440 6.595 110,906 -0.04(-0.68%)
Apr 25, 2024 6.210 6.750 6.100 6.640 256,407 +0.31(+4.90%)
Apr 24, 2024 6.430 6.430 6.180 6.330 105,089 -0.12(-1.86%)
Apr 23, 2024 6.360 6.492 6.240 6.450 136,987 +0.16(+2.54%)
Apr 22, 2024 6.750 6.750 6.270 6.290 169,821 -0.40(-5.98%)
Apr 19, 2024 6.370 6.690 6.270 6.690 170,604 +0.38(+5.94%)
Apr 18, 2024 6.530 6.530 6.010 6.315 149,567 -0.21(-3.29%)
Apr 17, 2024 6.520 6.700 6.350 6.530 139,051 -0.01(-0.15%)
Apr 16, 2024 6.280 6.650 6.220 6.540 188,635 +0.29(+4.64%)
Apr 15, 2024 6.120 6.310 6.000 6.250 230,362 +0.19(+3.14%)
Apr 12, 2024 6.160 6.220 5.940 6.060 106,096 -0.11(-1.78%)
Apr 11, 2024 5.860 6.250 5.840 6.170 120,831 +0.32(+5.47%)
Apr 10, 2024 6.050 6.060 5.850 5.850 126,101 -0.30(-4.88%)
Apr 09, 2024 5.890 6.180 5.890 6.150 116,527 +0.14(+2.33%)
Apr 08, 2024 6.320 6.360 5.790 6.010 205,706 -0.13(-2.12%)
Apr 05, 2024 6.110 6.270 6.110 6.140 125,855 +0.02(+0.33%)
Apr 04, 2024 6.160 6.500 6.080 6.120 210,808 -0.03(-0.49%)
Apr 03, 2024 5.400 6.160 5.230 6.150 478,852 +0.63(+11.41%)
Apr 02, 2024 5.700 5.700 5.450 5.520 210,171 -0.27(-4.66%)
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.