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 (%)
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%)
Dec 01, 2023 7.150 7.410 7.080 7.360 67,803 +0.19(+2.65%)
Nov 30, 2023 7.400 7.400 7.110 7.170 112,669 -0.15(-2.05%)
Nov 29, 2023 7.360 7.390 7.260 7.320 78,297 +0.04(+0.55%)
Nov 28, 2023 7.270 7.470 7.250 7.280 59,714 +0.00(+0.00%)
Nov 27, 2023 7.540 7.540 7.260 7.280 179,552 -0.23(-3.06%)
Nov 24, 2023 7.400 7.510 7.370 7.510 52,112 +0.06(+0.81%)
Nov 22, 2023 7.430 7.520 7.350 7.450 109,169 +0.02(+0.27%)
Nov 21, 2023 7.420 7.490 7.220 7.430 93,965 +0.00(+0.00%)
Nov 20, 2023 7.400 7.510 7.320 7.430 107,615 +0.04(+0.54%)
Nov 17, 2023 7.410 7.505 7.350 7.390 58,340 -0.04(-0.54%)
Nov 16, 2023 7.630 7.930 7.305 7.430 64,267 -0.27(-3.51%)
Nov 15, 2023 7.700 7.920 7.580 7.700 141,877 +0.08(+1.05%)
Nov 14, 2023 7.240 7.620 7.240 7.620 157,712 +0.48(+6.72%)
Nov 13, 2023 6.970 7.220 6.860 7.140 101,452 +0.14(+2.00%)
Nov 10, 2023 7.110 7.110 6.980 7.000 107,371 -0.07(-0.99%)
Nov 09, 2023 7.230 7.230 6.995 7.070 116,159 -0.16(-2.21%)
Nov 08, 2023 7.290 7.330 7.170 7.230 55,394 -0.04(-0.55%)
Nov 07, 2023 7.230 7.358 7.100 7.270 90,796 -0.02(-0.27%)
Nov 06, 2023 7.410 7.410 7.150 7.290 147,939 +0.06(+0.83%)
Nov 03, 2023 7.180 7.370 7.044 7.230 150,917 +0.07(+0.98%)
Nov 02, 2023 7.090 7.420 7.080 7.160 199,471 +0.13(+1.85%)
Nov 01, 2023 6.940 7.190 6.935 7.030 146,728 +0.01(+0.14%)
Oct 31, 2023 7.000 7.210 5.810 7.020 513,684 -0.07(-0.99%)
Oct 30, 2023 7.090 7.210 7.030 7.090 102,780 +0.06(+0.85%)
Oct 27, 2023 7.150 7.190 6.990 7.030 141,441 -0.07(-0.99%)
Oct 26, 2023 7.170 7.280 7.060 7.100 98,530 -0.01(-0.14%)
Oct 25, 2023 7.180 7.244 7.030 7.110 133,199 -0.17(-2.34%)
Oct 24, 2023 7.230 7.450 7.130 7.280 145,777 +0.02(+0.28%)
Oct 23, 2023 7.040 7.340 7.035 7.260 123,973 +0.15(+2.11%)
Oct 20, 2023 7.160 7.180 6.930 7.110 141,023 -0.02(-0.28%)
Oct 19, 2023 6.920 7.520 6.920 7.130 150,390 +0.07(+0.99%)
Oct 18, 2023 7.430 7.490 7.050 7.060 120,523 -0.26(-3.55%)
Oct 17, 2023 7.300 7.710 7.300 7.320 236,618 +0.03(+0.41%)
Oct 16, 2023 7.110 7.370 7.070 7.290 124,289 +0.18(+2.53%)
Oct 13, 2023 7.090 7.150 6.940 7.110 102,421 +0.02(+0.28%)
Oct 12, 2023 7.270 7.270 6.920 7.090 137,219 -0.13(-1.80%)
Oct 11, 2023 7.270 7.410 7.150 7.220 144,588 -0.07(-0.96%)
Oct 10, 2023 6.910 7.340 6.670 7.290 467,054 +0.53(+7.84%)
Oct 09, 2023 7.020 7.060 6.745 6.760 261,033 -0.30(-4.25%)
Oct 06, 2023 6.780 7.120 6.680 7.060 539,988 +0.33(+4.90%)
Oct 05, 2023 7.160 7.280 6.700 6.730 319,434 -0.33(-4.67%)
Oct 04, 2023 7.200 7.340 7.025 7.060 312,564 -0.08(-1.12%)
Oct 03, 2023 7.290 7.290 7.110 7.140 168,287 -0.16(-2.19%)
Oct 02, 2023 7.460 7.736 7.260 7.300 179,330 -0.25(-3.25%)
Sep 29, 2023 7.600 7.825 7.480 7.545 109,291 -0.04(-0.46%)
Sep 28, 2023 7.510 7.720 7.480 7.580 165,798 +0.00(+0.00%)
Sep 27, 2023 7.950 8.000 7.530 7.580 225,254 -0.34(-4.29%)
Sep 26, 2023 7.970 8.110 7.850 7.920 134,499 -0.09(-1.12%)
Sep 25, 2023 8.040 8.050 7.900 8.010 130,184 -0.03(-0.37%)
Sep 22, 2023 7.930 8.180 7.810 8.040 172,045 +0.10(+1.26%)
Sep 21, 2023 8.030 8.055 7.880 7.940 166,346 -0.18(-2.22%)
Sep 20, 2023 8.300 8.320 8.120 8.120 113,741 -0.12(-1.46%)
Sep 19, 2023 8.170 8.330 8.090 8.240 128,971 +0.08(+0.98%)
Sep 18, 2023 8.100 8.330 7.992 8.160 192,240 +0.11(+1.37%)
Sep 15, 2023 7.920 8.090 7.840 8.050 242,307 +0.10(+1.26%)
Sep 14, 2023 8.000 8.222 7.890 7.950 227,678 +0.14(+1.79%)
Sep 13, 2023 7.560 7.930 7.520 7.810 283,059 +0.26(+3.44%)
Sep 12, 2023 7.470 7.570 7.410 7.550 141,209 +0.08(+1.07%)
Sep 11, 2023 7.500 7.670 7.460 7.470 168,137 -0.02(-0.27%)
Sep 08, 2023 7.820 7.820 7.370 7.490 211,926 -0.26(-3.35%)
Sep 07, 2023 7.780 7.890 7.640 7.750 226,109 -0.08(-1.02%)
Sep 06, 2023 7.860 8.030 7.730 7.830 156,514 +0.00(+0.00%)
Sep 05, 2023 7.740 8.050 7.720 7.830 190,275 -0.04(-0.51%)
Sep 01, 2023 8.000 8.045 7.640 7.870 435,409 -0.13(-1.62%)
Aug 31, 2023 8.290 8.860 7.965 8.000 605,762 -1.07(-11.80%)
Aug 30, 2023 8.810 9.085 8.790 9.070 223,753 +0.29(+3.30%)
Aug 29, 2023 8.420 8.800 8.405 8.780 128,793 +0.40(+4.77%)
Aug 28, 2023 8.400 8.480 8.240 8.380 157,681 -0.01(-0.12%)
Aug 25, 2023 8.300 8.620 8.220 8.390 223,254 +0.10(+1.21%)
Aug 24, 2023 8.510 8.570 7.920 8.290 533,414 -0.26(-3.04%)
Aug 23, 2023 8.810 9.020 8.510 8.550 204,136 -0.45(-5.00%)
Aug 22, 2023 9.190 9.580 8.950 9.000 194,698 -0.11(-1.21%)
Aug 21, 2023 9.040 9.290 8.940 9.110 221,368 -0.04(-0.44%)
Aug 18, 2023 8.800 9.267 8.800 9.150 194,649 +0.20(+2.18%)
Aug 17, 2023 9.400 9.520 8.840 8.955 404,264 -0.53(-5.54%)
Aug 16, 2023 9.510 9.680 9.250 9.480 211,629 -0.10(-1.04%)
Aug 15, 2023 9.970 10.07 9.560 9.580 356,178 -0.41(-4.10%)
Aug 14, 2023 10.15 10.28 9.960 9.990 264,935 -0.18(-1.77%)
Aug 11, 2023 9.990 10.36 9.915 10.17 541,537 +0.16(+1.60%)
Aug 10, 2023 10.29 10.62 10.01 10.01 207,715 -0.34(-3.29%)
Aug 09, 2023 10.86 11.46 10.30 10.35 574,252 -0.49(-4.52%)
Aug 08, 2023 10.73 10.87 10.33 10.84 215,892 +0.13(+1.21%)
Aug 07, 2023 10.46 10.73 10.27 10.71 312,943 +0.25(+2.39%)
Aug 04, 2023 10.34 10.53 10.18 10.46 152,775 +0.15(+1.45%)
Aug 03, 2023 10.45 10.51 10.12 10.31 186,968 -0.17(-1.62%)
Aug 02, 2023 10.39 10.60 10.15 10.48 364,258 +0.07(+0.67%)
Aug 01, 2023 10.53 10.62 10.08 10.41 210,595 -0.05(-0.48%)
Jul 31, 2023 10.32 10.66 10.32 10.46 210,455 -0.08(-0.81%)
Jul 28, 2023 10.21 10.56 10.18 10.54 266,977 +0.46(+4.51%)
Jul 27, 2023 10.49 10.65 10.05 10.09 215,112 -0.40(-3.81%)
Jul 26, 2023 10.13 10.55 10.07 10.49 206,154 +0.36(+3.55%)
Jul 25, 2023 9.920 10.40 9.820 10.13 178,505 +0.10(+1.00%)
Jul 24, 2023 10.34 10.35 9.960 10.03 246,576 -0.42(-4.02%)
Jul 21, 2023 10.42 10.74 10.21 10.45 318,597 -0.07(-0.67%)
Jul 20, 2023 10.13 10.61 10.02 10.52 320,569 +0.50(+4.99%)
Jul 19, 2023 10.41 10.86 9.940 10.02 692,439 -0.36(-3.47%)
Jul 18, 2023 10.22 10.64 10.21 10.38 309,935 +0.22(+2.17%)
Jul 17, 2023 9.860 10.36 9.860 10.16 272,748 +0.30(+3.04%)
Jul 14, 2023 9.910 9.980 9.580 9.860 183,205 -0.04(-0.40%)
Jul 13, 2023 9.950 10.23 9.800 9.900 172,287 +0.00(+0.00%)
Jul 12, 2023 9.860 9.960 9.700 9.900 128,148 +0.09(+0.92%)
Jul 11, 2023 9.820 9.920 9.600 9.810 204,784 +0.03(+0.31%)
Jul 10, 2023 9.600 9.990 9.560 9.780 148,460 +0.22(+2.30%)
Jul 07, 2023 9.370 9.790 9.370 9.560 178,103 +0.19(+2.03%)
Jul 06, 2023 9.340 9.490 9.050 9.370 198,551 -0.05(-0.53%)
Jul 05, 2023 9.610 9.855 9.350 9.420 286,474 -0.33(-3.38%)
Jul 03, 2023 9.590 9.990 9.370 9.750 240,065 +0.08(+0.83%)
Jun 30, 2023 9.860 10.07 9.610 9.670 370,511 -0.17(-1.73%)
Jun 29, 2023 9.100 9.990 9.050 9.840 354,861 +0.62(+6.72%)
Jun 28, 2023 8.500 9.808 8.450 9.220 837,666 +0.93(+11.22%)
Jun 27, 2023 8.390 8.420 8.210 8.290 380,980 -0.06(-0.72%)
Jun 26, 2023 8.890 8.920 8.185 8.350 410,921 -0.56(-6.29%)
Jun 23, 2023 8.580 9.198 8.510 8.910 3,741,803 +0.29(+3.36%)
Jun 22, 2023 8.070 8.685 7.960 8.620 476,976 +0.57(+7.08%)
Jun 21, 2023 8.190 8.190 7.980 8.050 540,104 -0.15(-1.83%)
Jun 20, 2023 8.180 8.390 7.870 8.200 876,744 -0.08(-0.97%)
Jun 16, 2023 8.670 8.670 8.280 8.280 483,900 -0.27(-3.16%)
Jun 15, 2023 8.560 8.705 8.250 8.550 363,896 +4.08(+91.28%)
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.