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 )

4.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 4.860 4.860 4.670 4.850 63,269 -0.08(-1.62%)
Sep 30, 2024 4.970 5.020 4.800 4.930 60,909 -0.02(-0.40%)
Sep 27, 2024 4.800 4.950 4.712 4.950 68,380 +0.23(+4.87%)
Sep 26, 2024 4.760 4.810 4.601 4.720 105,808 -0.02(-0.42%)
Sep 25, 2024 4.910 4.950 4.720 4.740 138,150 -0.25(-5.01%)
Sep 24, 2024 4.970 5.020 4.810 4.990 177,372 +0.10(+2.04%)
Sep 23, 2024 5.010 5.045 4.722 4.890 138,309 -0.11(-2.20%)
Sep 20, 2024 5.580 5.580 4.980 5.000 388,832 -0.62(-11.03%)
Sep 19, 2024 5.350 5.770 5.280 5.620 235,481 +0.42(+8.08%)
Sep 18, 2024 5.080 5.360 5.080 5.200 162,622 +0.12(+2.46%)
Sep 17, 2024 5.090 5.260 5.050 5.075 123,214 -0.01(-0.29%)
Sep 16, 2024 5.180 5.240 5.030 5.090 97,002 -0.09(-1.74%)
Sep 13, 2024 5.120 5.270 5.120 5.180 116,882 +0.06(+1.17%)
Sep 12, 2024 4.830 5.130 4.810 5.120 261,694 +0.27(+5.57%)
Sep 11, 2024 4.840 4.910 4.615 4.850 155,538 +0.01(+0.21%)
Sep 10, 2024 4.750 4.920 4.632 4.840 188,081 +0.09(+1.89%)
Sep 09, 2024 4.850 5.200 4.660 4.750 390,224 -0.02(-0.42%)
Sep 06, 2024 4.590 4.830 4.450 4.770 338,220 +0.19(+4.15%)
Sep 05, 2024 4.440 4.740 4.380 4.580 560,192 +0.36(+8.53%)
Sep 04, 2024 4.360 4.440 4.072 4.220 399,356 -0.15(-3.43%)
Sep 03, 2024 4.300 4.430 4.250 4.370 401,087 -0.01(-0.23%)
Aug 30, 2024 3.910 4.540 3.890 4.380 755,718 +0.56(+14.81%)
Aug 29, 2024 3.990 4.149 3.679 3.815 699,617 -0.16(-3.90%)
Aug 28, 2024 4.600 4.605 3.860 3.970 945,285 -0.77(-16.24%)
Aug 27, 2024 5.790 5.930 3.830 4.740 2,289,953 -1.60(-25.24%)
Aug 26, 2024 6.100 6.380 5.930 6.340 198,370 +0.34(+5.67%)
Aug 23, 2024 5.870 6.070 5.780 6.000 64,460 +0.29(+5.08%)
Aug 22, 2024 5.720 5.740 5.550 5.710 43,727 +0.00(+0.00%)
Aug 21, 2024 5.680 5.750 5.610 5.710 55,330 +0.02(+0.35%)
Aug 20, 2024 5.600 5.860 5.520 5.690 82,605 +0.09(+1.61%)
Aug 19, 2024 5.840 5.970 5.540 5.600 156,339 -0.15(-2.61%)
Aug 16, 2024 5.960 6.090 5.750 5.750 61,880 -0.23(-3.85%)
Aug 15, 2024 5.940 6.240 5.820 5.980 66,196 +0.17(+2.93%)
Aug 14, 2024 6.010 6.300 5.770 5.810 173,197 -0.23(-3.81%)
Aug 13, 2024 5.460 6.160 5.400 6.040 197,647 +0.61(+11.23%)
Aug 12, 2024 5.000 5.430 5.000 5.430 142,060 +0.42(+8.38%)
Aug 09, 2024 5.000 5.065 4.820 5.010 81,684 -0.01(-0.20%)
Aug 08, 2024 4.930 5.160 4.830 5.020 198,194 +0.20(+4.15%)
Aug 07, 2024 5.200 5.200 4.800 4.820 125,834 -0.32(-6.23%)
Aug 06, 2024 5.320 5.445 5.070 5.140 126,539 -0.12(-2.28%)
Aug 05, 2024 5.500 5.540 5.230 5.260 257,194 -0.35(-6.24%)
Aug 02, 2024 5.960 5.980 5.495 5.610 259,802 -0.42(-6.97%)
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.