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 )

6.450 +0.160 (+2.54%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
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%)
Apr 01, 2024 5.360 5.810 5.300 5.790 443,973 +0.48(+9.04%)
Mar 28, 2024 5.230 5.330 5.330 5.310 164,647 +0.14(+2.71%)
Mar 27, 2024 5.100 5.480 5.100 5.170 114,154 +0.01(+0.19%)
Mar 26, 2024 5.350 5.450 4.990 5.160 285,448 -0.24(-4.44%)
Mar 25, 2024 5.350 5.730 5.345 5.400 280,050 +0.21(+4.05%)
Mar 22, 2024 5.130 5.430 5.060 5.190 413,020 +0.15(+2.98%)
Mar 21, 2024 5.010 5.110 4.820 5.040 798,799 +0.04(+0.80%)
Mar 20, 2024 5.700 5.920 4.500 5.000 2,957,732 -2.19(-30.46%)
Mar 19, 2024 7.170 7.400 7.150 7.190 85,460 +0.01(+0.14%)
Mar 18, 2024 7.380 7.525 7.180 7.180 67,169 -0.20(-2.71%)
Mar 15, 2024 7.390 7.590 7.350 7.380 126,793 -0.05(-0.67%)
Mar 14, 2024 7.670 7.670 7.350 7.430 92,723 -0.27(-3.51%)
Mar 13, 2024 7.810 8.000 7.670 7.700 60,719 -0.07(-0.90%)
Mar 12, 2024 7.680 7.800 7.530 7.770 57,482 +0.20(+2.64%)
Mar 11, 2024 8.009 8.009 7.560 7.570 64,211 -0.36(-4.54%)
Mar 08, 2024 7.850 8.190 7.850 7.930 76,635 +0.06(+0.76%)
Mar 07, 2024 7.710 7.910 7.690 7.870 52,448 +0.08(+1.03%)
Mar 06, 2024 7.890 8.125 7.730 7.790 43,994 -0.09(-1.14%)
Mar 05, 2024 8.220 8.220 7.830 7.880 89,022 -0.30(-3.67%)
Mar 04, 2024 8.400 8.420 8.160 8.180 107,902 -0.22(-2.62%)
Mar 01, 2024 8.310 8.450 8.200 8.400 173,703 +0.05(+0.60%)
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%)
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.