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 )

7.240 +0.170 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.050 7.360 7.030 7.240 761,668 +0.10(+1.33%)
Dec 19, 2024 7.010 7.190 6.870 7.145 159,115 +0.20(+2.95%)
Dec 18, 2024 7.550 7.560 6.850 6.940 201,316 -0.53(-7.10%)
Dec 17, 2024 7.740 7.740 7.260 7.470 176,879 -0.29(-3.74%)
Dec 16, 2024 7.650 7.880 7.600 7.760 146,758 +0.15(+1.97%)
Dec 13, 2024 7.550 7.630 7.190 7.610 141,780 +0.03(+0.40%)
Dec 12, 2024 7.670 7.730 7.350 7.580 181,489 -0.18(-2.32%)
Dec 11, 2024 7.370 7.805 7.245 7.760 248,136 +0.48(+6.59%)
Dec 10, 2024 7.170 7.370 6.994 7.280 136,020 +0.12(+1.61%)
Dec 09, 2024 7.320 7.740 7.130 7.165 251,209 +0.02(+0.28%)
Dec 06, 2024 7.270 7.485 6.950 7.145 152,599 -0.05(-0.63%)
Dec 05, 2024 7.610 7.650 7.170 7.190 111,215 -0.42(-5.52%)
Dec 04, 2024 7.520 7.708 7.375 7.610 270,226 +0.14(+1.87%)
Dec 03, 2024 7.640 7.640 7.355 7.470 91,295 -0.16(-2.10%)
Dec 02, 2024 7.540 7.675 7.440 7.630 107,610 +0.22(+2.97%)
Nov 29, 2024 7.530 7.535 7.410 7.410 56,601 -0.08(-1.13%)
Nov 27, 2024 7.500 7.740 7.460 7.495 194,220 +0.05(+0.74%)
Nov 26, 2024 7.420 7.500 7.080 7.440 312,980 -0.02(-0.27%)
Nov 25, 2024 7.390 7.590 7.260 7.460 233,590 +0.15(+2.05%)
Nov 22, 2024 7.140 7.455 7.055 7.310 207,488 +0.33(+4.73%)
Nov 21, 2024 7.470 7.990 6.830 6.980 375,196 -0.50(-6.68%)
Nov 20, 2024 7.120 7.490 7.090 7.480 347,530 +0.39(+5.50%)
Nov 19, 2024 6.350 7.160 6.270 7.090 239,354 +0.66(+10.26%)
Nov 18, 2024 6.430 6.490 6.285 6.430 139,074 +0.03(+0.47%)
Nov 15, 2024 6.690 6.690 6.335 6.400 165,433 -0.28(-4.19%)
Nov 14, 2024 7.110 7.130 6.551 6.680 172,242 -0.41(-5.78%)
Nov 13, 2024 7.080 7.230 6.965 7.090 208,621 +0.07(+1.00%)
Nov 12, 2024 6.480 7.070 6.480 7.020 235,649 +0.48(+7.34%)
Nov 11, 2024 6.780 6.860 6.440 6.540 550,483 -0.20(-2.97%)
Nov 08, 2024 6.440 6.860 6.380 6.740 227,320 +0.35(+5.48%)
Nov 07, 2024 6.440 6.750 6.355 6.390 465,302 -0.02(-0.31%)
Nov 06, 2024 6.280 6.480 6.240 6.410 159,264 +0.28(+4.48%)
Nov 05, 2024 5.960 6.160 5.944 6.135 85,109 +0.14(+2.42%)
Nov 04, 2024 5.850 6.080 5.800 5.990 97,813 +0.12(+1.96%)
Nov 01, 2024 5.760 5.880 5.680 5.875 80,009 +0.20(+3.43%)
Oct 31, 2024 5.930 5.930 5.560 5.680 128,675 -0.25(-4.14%)
Oct 30, 2024 5.740 5.980 5.740 5.925 89,819 +0.19(+3.40%)
Oct 29, 2024 5.620 5.790 5.530 5.730 130,937 +0.11(+1.96%)
Oct 28, 2024 5.580 5.840 5.550 5.620 207,614 +0.12(+2.27%)
Oct 25, 2024 5.450 5.500 5.395 5.495 69,107 +0.11(+1.95%)
Oct 24, 2024 5.360 5.460 5.340 5.390 78,512 +0.08(+1.51%)
Oct 23, 2024 5.220 5.320 5.180 5.310 110,448 +0.06(+1.14%)
Oct 22, 2024 5.210 5.255 5.163 5.250 149,798 +0.00(+0.00%)
Oct 21, 2024 5.270 5.270 5.165 5.250 164,508 +0.04(+0.77%)
Oct 18, 2024 5.060 5.412 5.010 5.210 176,155 +0.15(+2.96%)
Oct 17, 2024 4.770 5.071 4.590 5.060 197,961 +0.45(+9.76%)
Oct 16, 2024 4.710 4.780 4.510 4.610 140,226 -0.03(-0.65%)
Oct 15, 2024 4.630 4.760 4.570 4.640 114,704 +0.01(+0.22%)
Oct 14, 2024 4.610 4.740 4.600 4.630 63,908 +0.01(+0.22%)
Oct 11, 2024 4.470 4.640 4.330 4.620 131,186 +0.13(+3.01%)
Oct 10, 2024 4.500 4.510 4.380 4.485 122,676 -0.05(-1.10%)
Oct 09, 2024 4.740 4.765 4.500 4.535 163,928 -0.27(-5.72%)
Oct 08, 2024 5.180 5.180 4.730 4.810 191,422 -0.28(-5.50%)
Oct 07, 2024 5.440 5.450 4.970 5.090 131,659 -0.29(-5.39%)
Oct 04, 2024 4.910 5.430 4.860 5.380 285,339 +0.67(+14.35%)
Oct 03, 2024 4.930 4.940 4.670 4.705 81,249 -0.26(-5.33%)
Oct 02, 2024 4.880 5.110 4.840 4.970 94,236 +0.12(+2.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.