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 )

5.840 +0.060 (+1.04%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
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 -0.05(-0.58%)
Jun 14, 2023 8.670 8.900 8.470 8.600 262,959 -0.17(-1.94%)
Jun 13, 2023 8.460 8.820 8.450 8.770 375,468 +0.13(+1.50%)
Jun 12, 2023 8.540 8.760 8.510 8.640 445,571 +0.03(+0.35%)
Jun 09, 2023 8.300 8.800 8.290 8.610 386,753 +0.23(+2.81%)
Jun 08, 2023 8.360 8.554 8.270 8.375 344,315 +0.04(+0.42%)
Jun 07, 2023 8.540 8.966 7.907 8.340 896,243 -0.16(-1.88%)
Jun 06, 2023 8.360 8.560 8.170 8.500 400,335 +0.14(+1.67%)
Jun 05, 2023 8.180 8.560 8.060 8.360 391,310 +0.21(+2.58%)
Jun 02, 2023 8.660 8.660 8.090 8.150 428,331 -0.10(-1.21%)
Jun 01, 2023 8.200 8.695 8.000 8.250 537,152 +0.06(+0.73%)
May 31, 2023 8.040 8.320 8.000 8.190 269,713 +0.18(+2.25%)
May 30, 2023 7.980 8.190 7.830 8.010 273,440 +0.07(+0.88%)
May 26, 2023 8.380 8.460 7.500 7.940 529,703 -0.41(-4.91%)
May 25, 2023 8.200 9.100 8.100 8.350 797,619 -0.01(-0.12%)
May 24, 2023 7.830 8.660 7.380 8.360 1,458,598 +0.31(+3.85%)
May 23, 2023 6.000 9.500 5.911 8.050 15,416,852 +2.69(+50.19%)
May 22, 2023 5.740 5.740 5.143 5.360 359,916 -0.28(-4.96%)
May 19, 2023 5.330 5.665 5.205 5.640 265,683 +0.40(+7.63%)
May 18, 2023 4.960 5.740 4.900 5.240 294,927 +0.26(+5.22%)
May 17, 2023 4.530 5.040 4.430 4.980 315,220 +0.46(+10.18%)
May 16, 2023 4.310 4.540 4.220 4.520 76,919 +0.24(+5.61%)
May 15, 2023 4.330 4.410 4.130 4.280 146,757 -0.02(-0.47%)
May 12, 2023 4.420 4.420 4.130 4.300 161,442 -0.07(-1.60%)
May 11, 2023 4.540 4.540 4.260 4.370 155,433 -0.14(-3.10%)
May 10, 2023 4.420 4.550 4.330 4.510 88,286 +0.11(+2.50%)
May 09, 2023 4.430 4.720 4.220 4.400 187,092 -0.07(-1.57%)
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%)
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.