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)

6.560 -0.330 (-4.79%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 19, 2025 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 (%)
May 16, 2025 6.710 6.910 6.670 6.895 183,659 +0.18(+2.76%)
May 15, 2025 6.670 6.730 6.470 6.710 168,903 +0.04(+0.60%)
May 14, 2025 6.920 6.980 6.630 6.670 136,815 -0.28(-4.03%)
May 13, 2025 6.980 7.020 6.690 6.950 128,020 -0.03(-0.43%)
May 12, 2025 7.210 7.235 6.650 6.980 317,111 +0.01(+0.14%)
May 09, 2025 6.930 7.000 6.790 6.970 135,543 +0.08(+1.16%)
May 08, 2025 7.020 7.020 6.810 6.890 159,262 -0.11(-1.57%)
May 07, 2025 7.070 7.107 6.840 7.000 191,312 +0.05(+0.72%)
May 06, 2025 7.000 7.314 6.730 6.950 206,609 -0.07(-1.00%)
May 05, 2025 7.420 7.430 6.980 7.020 300,894 -0.27(-3.70%)
May 02, 2025 6.890 7.480 6.890 7.290 468,883 +0.46(+6.73%)
May 01, 2025 6.890 7.000 6.620 6.830 326,272 +0.07(+1.04%)
Apr 30, 2025 6.260 6.830 6.102 6.760 450,595 +0.40(+6.29%)
Apr 29, 2025 6.410 6.465 6.285 6.360 88,139 -0.09(-1.47%)
Apr 28, 2025 6.410 6.580 6.320 6.455 143,955 +0.08(+1.18%)
Apr 25, 2025 6.100 6.400 6.100 6.380 155,733 +0.21(+3.40%)
Apr 24, 2025 6.340 6.400 6.150 6.170 79,547 -0.17(-2.68%)
Apr 23, 2025 6.380 6.495 6.210 6.340 152,976 +0.16(+2.59%)
Apr 22, 2025 6.140 6.190 5.920 6.180 125,488 +0.14(+2.32%)
Apr 21, 2025 6.330 6.397 5.960 6.040 166,137 -0.37(-5.70%)
Apr 17, 2025 6.330 6.550 6.250 6.405 193,286 +0.07(+1.10%)
Apr 16, 2025 6.200 6.360 6.040 6.335 238,304 +0.08(+1.36%)
Apr 15, 2025 6.160 6.340 6.110 6.250 166,184 +0.08(+1.30%)
Apr 14, 2025 5.920 6.280 5.850 6.170 244,863 +0.35(+6.01%)
Apr 11, 2025 5.850 5.940 5.620 5.820 236,724 +0.11(+1.84%)
Apr 10, 2025 6.030 6.105 5.430 5.715 467,641 -0.52(-8.27%)
Apr 09, 2025 5.200 6.540 5.200 6.230 963,169 +1.02(+19.58%)
Apr 08, 2025 5.310 5.780 5.080 5.210 417,816 +0.11(+2.16%)
Apr 07, 2025 5.080 5.310 4.760 5.100 665,237 -0.23(-4.32%)
Apr 04, 2025 6.300 6.410 4.910 5.330 920,994 -1.48(-21.73%)
Apr 03, 2025 6.820 7.045 6.740 6.810 293,647 -0.39(-5.42%)
Apr 02, 2025 6.970 7.340 6.955 7.200 275,966 +0.17(+2.42%)
Apr 01, 2025 6.960 7.250 6.845 7.030 256,784 -0.01(-0.14%)
Mar 31, 2025 6.780 7.190 6.620 7.040 771,206 +0.19(+2.77%)
Mar 28, 2025 6.830 6.905 6.670 6.850 239,133 +0.02(+0.29%)
Mar 27, 2025 6.640 6.950 6.510 6.830 189,913 +0.23(+3.48%)
Mar 26, 2025 6.550 6.640 6.499 6.600 202,464 +0.09(+1.38%)
Mar 25, 2025 6.610 6.630 6.200 6.510 238,651 -0.09(-1.36%)
Mar 24, 2025 6.630 6.670 6.485 6.600 112,745 +0.05(+0.76%)
Mar 21, 2025 6.500 6.720 6.430 6.550 559,896 -0.03(-0.46%)
Mar 20, 2025 6.600 6.835 6.580 6.580 166,744 -0.07(-1.05%)
Mar 19, 2025 6.590 6.680 6.520 6.650 208,723 +0.08(+1.22%)
Mar 18, 2025 6.490 6.620 6.381 6.570 70,789 +0.02(+0.31%)
Mar 17, 2025 6.510 6.933 6.365 6.550 122,703 +0.08(+1.24%)
Mar 14, 2025 6.380 6.530 6.240 6.470 120,134 +0.11(+1.73%)
Mar 13, 2025 6.460 6.580 6.350 6.360 173,384 -0.07(-1.09%)
Mar 12, 2025 6.450 6.580 6.350 6.430 173,323 +0.03(+0.47%)
Mar 11, 2025 6.170 6.450 6.010 6.400 293,749 +0.23(+3.73%)
Mar 10, 2025 6.170 6.305 6.000 6.170 201,719 -0.01(-0.16%)
Mar 07, 2025 6.180 6.216 6.040 6.180 167,529 +0.03(+0.49%)
Mar 06, 2025 5.900 6.200 5.900 6.150 109,381 +0.22(+3.71%)
Mar 05, 2025 5.760 6.010 5.705 5.930 86,330 +0.11(+1.89%)
Mar 04, 2025 5.650 5.905 5.590 5.820 90,861 +0.10(+1.75%)
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 Of Service.