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 UNCHANGED
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 (%)
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%)
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%)
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.