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

7.310 UNCHANGED
Streaming Delayed Price Updated: 10:47 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 7.140 7.455 7.055 7.310 207,488 +0.33(+4.73%)
Nov 21, 2024 7.470 7.990 6.830 6.980 375,196 -0.50(-6.68%)
Nov 20, 2024 7.120 7.490 7.090 7.480 347,530 +0.39(+5.50%)
Nov 19, 2024 6.350 7.160 6.270 7.090 239,354 +0.66(+10.26%)
Nov 18, 2024 6.430 6.490 6.285 6.430 139,074 +0.03(+0.47%)
Nov 15, 2024 6.690 6.690 6.335 6.400 165,433 -0.28(-4.19%)
Nov 14, 2024 7.110 7.130 6.551 6.680 172,242 -0.41(-5.78%)
Nov 13, 2024 7.080 7.230 6.965 7.090 208,621 +0.07(+1.00%)
Nov 12, 2024 6.480 7.070 6.480 7.020 235,649 +0.48(+7.34%)
Nov 11, 2024 6.780 6.860 6.440 6.540 550,483 -0.20(-2.97%)
Nov 08, 2024 6.440 6.860 6.380 6.740 227,320 +0.35(+5.48%)
Nov 07, 2024 6.440 6.750 6.355 6.390 465,302 -0.02(-0.31%)
Nov 06, 2024 6.280 6.480 6.240 6.410 159,264 +0.28(+4.48%)
Nov 05, 2024 5.960 6.160 5.944 6.135 85,109 +0.14(+2.42%)
Nov 04, 2024 5.850 6.080 5.800 5.990 97,813 +0.12(+1.96%)
Nov 01, 2024 5.760 5.880 5.680 5.875 80,009 +0.20(+3.43%)
Oct 31, 2024 5.930 5.930 5.560 5.680 128,675 -0.25(-4.14%)
Oct 30, 2024 5.740 5.980 5.740 5.925 89,819 +0.19(+3.40%)
Oct 29, 2024 5.620 5.790 5.530 5.730 130,937 +0.11(+1.96%)
Oct 28, 2024 5.580 5.840 5.550 5.620 207,614 +0.12(+2.27%)
Oct 25, 2024 5.450 5.500 5.395 5.495 69,107 +0.11(+1.95%)
Oct 24, 2024 5.360 5.460 5.340 5.390 78,512 +0.08(+1.51%)
Oct 23, 2024 5.220 5.320 5.180 5.310 110,448 +0.06(+1.14%)
Oct 22, 2024 5.210 5.255 5.163 5.250 149,798 +0.00(+0.00%)
Oct 21, 2024 5.270 5.270 5.165 5.250 164,508 +0.04(+0.77%)
Oct 18, 2024 5.060 5.412 5.010 5.210 176,155 +0.15(+2.96%)
Oct 17, 2024 4.770 5.071 4.590 5.060 197,961 +0.45(+9.76%)
Oct 16, 2024 4.710 4.780 4.510 4.610 140,226 -0.03(-0.65%)
Oct 15, 2024 4.630 4.760 4.570 4.640 114,704 +0.01(+0.22%)
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%)
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.