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 )

5.870 +0.100 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.