Skip to main content

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

4.630 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 4.610 4.740 4.600 4.630 63,908 +0.01(+0.22%)
Oct 11, 2024 4.470 4.640 4.330 4.620 131,186 +0.13(+3.01%)
Oct 10, 2024 4.500 4.510 4.380 4.485 122,676 -0.05(-1.10%)
Oct 09, 2024 4.740 4.765 4.500 4.535 163,928 -0.27(-5.72%)
Oct 08, 2024 5.180 5.180 4.730 4.810 191,422 -0.28(-5.50%)
Oct 07, 2024 5.440 5.450 4.970 5.090 131,659 -0.29(-5.39%)
Oct 04, 2024 4.910 5.430 4.860 5.380 286,442 +0.67(+14.35%)
Oct 03, 2024 4.930 4.940 4.670 4.705 81,249 -0.26(-5.33%)
Oct 02, 2024 4.880 5.110 4.840 4.970 94,236 +0.12(+2.47%)
Oct 01, 2024 4.860 4.860 4.670 4.850 63,269 -0.08(-1.62%)
Sep 30, 2024 4.970 5.020 4.800 4.930 60,909 -0.02(-0.40%)
Sep 27, 2024 4.800 4.950 4.712 4.950 68,380 +0.23(+4.87%)
Sep 26, 2024 4.760 4.810 4.601 4.720 105,808 -0.02(-0.42%)
Sep 25, 2024 4.910 4.950 4.720 4.740 138,150 -0.25(-5.01%)
Sep 24, 2024 4.970 5.020 4.810 4.990 177,372 +0.10(+2.04%)
Sep 23, 2024 5.010 5.045 4.722 4.890 138,309 -0.11(-2.20%)
Sep 20, 2024 5.580 5.580 4.980 5.000 388,832 -0.62(-11.03%)
Sep 19, 2024 5.350 5.770 5.280 5.620 235,481 +0.42(+8.08%)
Sep 18, 2024 5.080 5.360 5.080 5.200 162,622 +0.12(+2.46%)
Sep 17, 2024 5.090 5.260 5.050 5.075 123,214 -0.01(-0.29%)
Sep 16, 2024 5.180 5.240 5.030 5.090 97,002 -0.09(-1.74%)
Sep 13, 2024 5.120 5.270 5.120 5.180 116,882 +0.06(+1.17%)
Sep 12, 2024 4.830 5.130 4.810 5.120 261,694 +0.27(+5.57%)
Sep 11, 2024 4.840 4.910 4.840 4.850 155,538 +0.01(+0.21%)
Sep 10, 2024 4.750 4.920 4.632 4.840 188,081 +0.09(+1.89%)
Sep 09, 2024 4.850 5.200 4.660 4.750 390,224 -0.02(-0.42%)
Sep 06, 2024 4.590 4.830 4.450 4.770 338,220 +0.19(+4.15%)
Sep 05, 2024 4.440 4.740 4.380 4.580 560,192 +0.36(+8.53%)
Sep 04, 2024 4.360 4.440 4.072 4.220 399,356 -0.15(-3.43%)
Sep 03, 2024 4.300 4.430 4.250 4.370 401,087 -0.01(-0.23%)
Aug 30, 2024 3.910 4.540 3.890 4.380 755,718 +0.56(+14.81%)
Aug 29, 2024 3.990 4.149 3.679 3.815 699,617 -0.16(-3.90%)
Aug 28, 2024 4.600 4.605 3.860 3.970 945,285 -0.77(-16.24%)
Aug 27, 2024 5.790 5.930 3.830 4.740 2,289,953 -1.60(-25.24%)
Aug 26, 2024 6.100 6.380 5.930 6.340 198,370 +0.34(+5.67%)
Aug 23, 2024 5.870 6.070 5.780 6.000 64,460 +0.29(+5.08%)
Aug 22, 2024 5.720 5.740 5.550 5.710 43,727 +0.00(+0.00%)
Aug 21, 2024 5.680 5.750 5.610 5.710 55,330 +0.02(+0.35%)
Aug 20, 2024 5.600 5.860 5.520 5.690 82,605 +0.09(+1.61%)
Aug 19, 2024 5.840 5.970 5.540 5.600 156,339 -0.15(-2.61%)
Aug 16, 2024 5.960 6.090 5.750 5.750 61,880 -0.23(-3.85%)
Aug 15, 2024 5.940 6.240 5.820 5.980 66,196 +0.17(+2.93%)
Aug 14, 2024 6.010 6.300 5.770 5.810 173,197 -0.23(-3.81%)
Aug 13, 2024 5.460 6.160 5.400 6.040 197,647 +0.61(+11.23%)
Aug 12, 2024 5.000 5.430 5.000 5.430 142,060 +0.42(+8.38%)
Aug 09, 2024 5.000 5.065 4.820 5.010 81,684 -0.01(-0.20%)
Aug 08, 2024 4.930 5.160 4.830 5.020 198,194 +0.20(+4.15%)
Aug 07, 2024 5.200 5.200 4.800 4.820 125,834 -0.32(-6.23%)
Aug 06, 2024 5.320 5.445 5.070 5.140 126,539 -0.12(-2.28%)
Aug 05, 2024 5.500 5.540 5.230 5.260 257,194 -0.35(-6.24%)
Aug 02, 2024 5.960 5.980 5.495 5.610 259,802 -0.42(-6.97%)
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.