Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifecore Biomedical, Inc. - Common Stock (NQ: LFCR )

6.090 +0.150 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.980 6.230 5.970 6.090 82,529 +0.15(+2.53%)
Feb 13, 2025 5.800 5.960 5.705 5.940 97,498 +0.22(+3.85%)
Feb 12, 2025 5.590 5.760 5.590 5.720 107,308 +0.00(+0.00%)
Feb 11, 2025 5.750 5.990 5.640 5.720 85,305 -0.15(-2.56%)
Feb 10, 2025 5.960 6.170 5.795 5.870 114,993 -0.04(-0.68%)
Feb 07, 2025 6.140 6.260 5.870 5.910 131,560 -0.22(-3.59%)
Feb 06, 2025 6.100 6.230 6.040 6.130 76,244 +0.11(+1.83%)
Feb 05, 2025 5.960 6.100 5.910 6.020 100,145 +0.08(+1.35%)
Feb 04, 2025 5.700 6.000 5.700 5.940 109,363 +0.22(+3.85%)
Feb 03, 2025 5.780 5.850 5.655 5.720 100,666 -0.22(-3.70%)
Jan 31, 2025 6.070 6.110 5.870 5.940 145,636 -0.16(-2.62%)
Jan 30, 2025 6.120 6.200 6.010 6.100 76,018 +0.05(+0.83%)
Jan 29, 2025 5.950 6.075 5.795 6.050 237,248 +0.04(+0.67%)
Jan 28, 2025 5.980 6.070 5.925 6.010 239,537 +0.06(+1.01%)
Jan 27, 2025 6.230 6.350 5.850 5.950 147,134 -0.37(-5.85%)
Jan 24, 2025 6.100 6.400 6.050 6.320 202,321 +0.18(+2.93%)
Jan 23, 2025 6.350 6.440 6.050 6.140 186,621 -0.29(-4.51%)
Jan 22, 2025 6.550 6.580 6.370 6.430 247,303 -0.13(-1.98%)
Jan 21, 2025 6.540 6.670 6.480 6.560 127,205 +0.08(+1.23%)
Jan 17, 2025 6.510 6.540 6.380 6.480 82,529 +0.04(+0.62%)
Jan 16, 2025 6.380 6.505 6.260 6.440 116,170 +0.07(+1.10%)
Jan 15, 2025 6.560 6.580 6.130 6.370 181,975 -0.06(-0.93%)
Jan 14, 2025 6.420 6.480 6.140 6.430 330,782 +0.07(+1.10%)
Jan 13, 2025 6.200 6.420 6.150 6.360 188,543 +0.07(+1.11%)
Jan 10, 2025 6.050 6.350 5.950 6.290 325,253 +0.49(+8.45%)
Jan 08, 2025 5.880 5.970 5.650 5.800 378,950 -0.11(-1.86%)
Jan 07, 2025 6.770 6.770 5.790 5.910 903,295 -0.96(-13.97%)
Jan 06, 2025 7.590 7.590 6.700 6.870 533,117 -0.75(-9.84%)
Jan 03, 2025 7.090 7.690 6.770 7.620 612,452 +0.96(+14.41%)
Jan 02, 2025 7.450 7.505 5.680 6.660 859,938 -0.77(-10.36%)
Dec 31, 2024 7.430 0 +0.01(+0.13%)
Dec 30, 2024 7.290 7.475 6.990 7.420 286,854 +0.14(+1.92%)
Dec 27, 2024 7.410 7.570 7.110 7.280 191,312 -0.21(-2.80%)
Dec 26, 2024 7.670 7.780 7.475 7.490 229,968 -0.11(-1.45%)
Dec 24, 2024 7.130 7.630 6.895 7.600 247,445 +0.57(+8.11%)
Dec 23, 2024 7.300 7.420 6.925 7.030 162,336 -0.21(-2.90%)
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%)
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.