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 )

5.620 -0.070 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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 -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%)
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.