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 )

6.390 +0.040 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 8.250 8.400 8.220 8.350 87,030 +0.10(+1.21%)
Feb 28, 2024 8.180 8.355 8.130 8.250 103,053 -0.01(-0.12%)
Feb 27, 2024 8.300 8.420 8.080 8.260 141,910 -0.06(-0.72%)
Feb 26, 2024 8.030 8.420 8.010 8.320 110,868 +0.25(+3.10%)
Feb 23, 2024 7.890 8.070 7.750 8.070 60,926 +0.26(+3.33%)
Feb 22, 2024 7.970 8.095 7.800 7.810 44,836 -0.22(-2.74%)
Feb 21, 2024 7.970 8.090 7.810 8.030 107,894 +0.00(+0.00%)
Feb 20, 2024 8.150 8.210 7.955 8.030 104,053 -0.16(-1.95%)
Feb 16, 2024 8.100 8.350 8.000 8.190 69,304 -0.02(-0.24%)
Feb 15, 2024 7.900 8.250 7.856 8.210 98,674 +0.31(+3.92%)
Feb 14, 2024 7.940 8.060 7.840 7.900 92,691 +0.01(+0.13%)
Feb 13, 2024 8.170 8.225 7.870 7.890 151,620 -0.50(-5.96%)
Feb 12, 2024 8.410 8.590 8.240 8.390 125,878 -0.16(-1.87%)
Feb 09, 2024 8.320 8.900 8.275 8.550 216,015 +0.23(+2.76%)
Feb 08, 2024 7.690 8.400 7.390 8.320 293,399 +0.71(+9.33%)
Feb 07, 2024 7.880 7.880 7.500 7.610 150,671 +0.10(+1.33%)
Feb 06, 2024 7.580 8.010 7.380 7.510 207,049 -0.02(-0.27%)
Feb 05, 2024 6.500 7.590 6.500 7.530 296,546 +1.04(+16.02%)
Feb 02, 2024 6.490 6.611 6.390 6.490 131,849 +0.01(+0.15%)
Feb 01, 2024 6.520 6.774 6.230 6.480 95,724 -0.05(-0.77%)
Jan 31, 2024 6.710 6.842 6.500 6.530 81,945 -0.25(-3.69%)
Jan 30, 2024 7.050 7.050 6.610 6.780 98,091 -0.24(-3.42%)
Jan 29, 2024 6.540 7.040 6.489 7.020 152,594 +0.38(+5.72%)
Jan 26, 2024 6.540 6.640 6.383 6.640 76,791 +0.14(+2.15%)
Jan 25, 2024 6.210 6.560 6.100 6.500 123,508 +0.34(+5.52%)
Jan 24, 2024 6.530 6.595 6.130 6.160 115,463 -0.37(-5.67%)
Jan 23, 2024 6.820 6.820 6.490 6.530 62,913 -0.29(-4.25%)
Jan 22, 2024 7.000 7.170 6.670 6.820 126,827 -0.21(-2.99%)
Jan 19, 2024 6.720 7.180 6.600 7.030 172,341 +0.36(+5.40%)
Jan 18, 2024 6.560 6.750 6.550 6.670 96,807 +0.10(+1.52%)
Jan 17, 2024 6.700 6.840 6.548 6.570 100,296 -0.19(-2.81%)
Jan 16, 2024 6.760 7.050 6.650 6.760 188,325 -0.11(-1.60%)
Jan 12, 2024 6.760 7.000 6.700 6.870 94,033 +0.12(+1.78%)
Jan 11, 2024 7.090 7.090 6.730 6.750 123,339 -0.28(-3.98%)
Jan 10, 2024 7.090 7.155 6.720 7.030 291,911 -0.11(-1.54%)
Jan 09, 2024 7.560 7.852 7.010 7.140 167,714 -0.46(-6.05%)
Jan 08, 2024 7.110 7.640 6.870 7.600 393,131 +0.49(+6.89%)
Jan 05, 2024 6.410 7.460 6.410 7.110 275,407 +0.79(+12.50%)
Jan 04, 2024 6.120 6.454 6.120 6.320 118,989 -0.03(-0.47%)
Jan 03, 2024 6.400 6.530 6.163 6.350 85,708 -0.03(-0.47%)
Jan 02, 2024 6.150 6.480 6.150 6.380 68,388 +0.19(+3.07%)
Dec 29, 2023 6.180 6.350 6.160 6.190 116,272 +0.01(+0.16%)
Dec 28, 2023 6.210 6.270 6.110 6.180 58,914 -0.09(-1.44%)
Dec 27, 2023 6.390 6.490 6.220 6.270 104,581 -0.04(-0.63%)
Dec 26, 2023 6.420 6.489 5.990 6.310 121,239 -0.01(-0.16%)
Dec 22, 2023 6.050 6.450 6.040 6.320 102,282 +0.27(+4.46%)
Dec 21, 2023 6.110 6.190 5.970 6.050 122,126 -0.05(-0.82%)
Dec 20, 2023 6.290 6.330 6.040 6.100 160,990 -0.17(-2.71%)
Dec 19, 2023 6.010 6.300 6.010 6.270 177,649 +0.36(+6.09%)
Dec 18, 2023 5.850 5.960 5.650 5.910 146,880 +0.06(+1.03%)
Dec 15, 2023 5.990 5.990 5.740 5.850 180,442 -0.11(-1.85%)
Dec 14, 2023 6.160 6.220 5.840 5.960 204,177 -0.07(-1.16%)
Dec 13, 2023 5.750 6.060 5.750 6.030 149,496 +0.27(+4.69%)
Dec 12, 2023 5.910 5.920 5.590 5.760 244,379 -0.14(-2.37%)
Dec 11, 2023 6.290 6.380 5.750 5.900 297,018 -0.37(-5.90%)
Dec 08, 2023 7.070 7.070 6.250 6.270 135,873 -0.78(-11.06%)
Dec 07, 2023 7.180 7.180 6.910 7.050 85,940 -0.10(-1.40%)
Dec 06, 2023 7.210 7.320 7.150 7.150 64,253 -0.08(-1.11%)
Dec 05, 2023 7.250 7.310 7.150 7.230 134,633 -0.03(-0.41%)
Dec 04, 2023 7.350 7.470 7.200 7.260 538,624 -0.10(-1.36%)
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.