Canada markets open in 4 hours 22 minutes

Lifecore Biomedical, Inc. (LFCR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.83+0.05 (+0.87%)
At close: 04:00PM EDT
5.84 +0.01 (+0.17%)
After hours: 04:02PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20245.855.995.675.845.8499,300
May 30, 20245.695.995.695.785.78162,800
May 29, 20245.495.915.465.725.72134,200
May 28, 20245.655.685.535.585.58270,300
May 24, 20245.615.825.595.625.62110,800
May 23, 20245.905.945.655.695.69240,400
May 22, 20245.815.965.815.835.83212,900
May 21, 20245.836.235.815.965.96283,000
May 20, 20245.846.005.835.945.94220,000
May 17, 20245.855.915.585.875.87215,900
May 16, 20245.966.055.775.775.77184,000
May 15, 20246.086.145.885.995.99235,700
May 14, 20246.086.356.036.126.12198,600
May 13, 20246.266.506.086.116.11119,500
May 10, 20246.546.656.286.286.2873,000
May 09, 20246.656.706.566.576.5750,300
May 08, 20246.896.896.606.656.6570,800
May 07, 20246.667.246.666.876.87207,400
May 06, 20246.366.686.366.666.6656,500
May 03, 20246.436.516.266.396.39113,400
May 02, 20246.506.506.236.356.35133,300
May 01, 20246.416.596.326.446.44109,900
Apr 30, 20246.426.466.316.426.42122,200
Apr 29, 20246.556.676.426.466.4674,200
Apr 26, 20246.636.746.446.606.60110,900
Apr 25, 20246.216.756.106.646.64256,400
Apr 24, 20246.436.436.186.336.33105,100
Apr 23, 20246.366.496.246.456.45137,000
Apr 22, 20246.756.756.276.296.29169,800
Apr 19, 20246.376.696.276.696.69170,600
Apr 18, 20246.536.536.016.326.32149,600
Apr 17, 20246.526.706.356.536.53139,100
Apr 16, 20246.286.656.226.546.54188,600
Apr 15, 20246.126.316.006.256.25230,400
Apr 12, 20246.166.225.946.066.06106,100
Apr 11, 20245.866.255.846.176.17120,800
Apr 10, 20246.056.065.855.855.85126,100
Apr 09, 20245.896.185.896.156.15116,500
Apr 08, 20246.326.365.796.016.01205,700
Apr 05, 20246.116.276.116.146.14125,900
Apr 04, 20246.166.506.086.126.12210,800
Apr 03, 20245.406.165.236.156.15478,900
Apr 02, 20245.705.705.455.525.52210,200
Apr 01, 20245.365.815.305.795.79444,000
Mar 28, 20245.235.365.075.315.31164,600
Mar 27, 20245.105.485.105.175.17114,200
Mar 26, 20245.355.454.995.165.16285,400
Mar 25, 20245.355.735.355.405.40280,100
Mar 22, 20245.135.435.065.195.19413,000
Mar 21, 20245.015.114.825.045.04798,800
Mar 20, 20245.705.924.505.015.012,958,000
Mar 19, 20247.177.407.157.197.1985,500
Mar 18, 20247.387.537.187.187.1867,200
Mar 15, 20247.397.597.357.387.38126,800
Mar 14, 20247.677.677.357.437.4392,700
Mar 13, 20247.818.007.677.707.7060,700
Mar 12, 20247.687.807.537.777.7757,500
Mar 11, 20248.018.017.567.577.5764,200
Mar 08, 20247.858.197.857.937.9376,600
Mar 07, 20247.717.917.697.877.8752,400
Mar 06, 20247.898.137.737.797.7944,000
Mar 05, 20248.228.227.837.887.8889,000
Mar 04, 20248.408.428.168.188.18107,900
Mar 01, 20248.318.458.208.408.40173,700
Feb 29, 20248.258.408.228.358.3587,000
Feb 28, 20248.188.368.138.258.25103,100
Feb 27, 20248.308.428.088.268.26141,900
Feb 26, 20248.038.428.018.328.32111,400
Feb 23, 20247.898.077.758.078.0760,900
Feb 22, 20247.978.107.807.817.8144,800
Feb 21, 20247.978.097.818.038.03107,900
Feb 20, 20248.158.217.968.038.03104,100
Feb 16, 20248.108.358.008.198.1969,300
Feb 15, 20247.908.257.868.218.2198,700
Feb 14, 20247.948.067.847.907.9092,700
Feb 13, 20248.178.237.877.897.89151,600
Feb 12, 20248.418.598.248.398.39125,900
Feb 09, 20248.328.908.288.558.55216,000
Feb 08, 20247.698.407.398.328.32293,400
Feb 07, 20247.887.887.507.617.61150,700
Feb 06, 20247.588.017.387.517.51207,000
Feb 05, 20246.507.596.507.537.53296,500
Feb 02, 20246.496.616.396.496.49131,800
Feb 01, 20246.526.776.236.486.4895,700
Jan 31, 20246.716.846.506.536.5381,900
Jan 30, 20247.057.056.616.786.7898,100
Jan 29, 20246.547.046.497.027.02152,600
Jan 26, 20246.546.646.386.646.6476,800
Jan 25, 20246.216.566.106.506.50123,500
Jan 24, 20246.536.606.136.166.16115,500
Jan 23, 20246.826.826.496.536.5362,900
Jan 22, 20247.007.176.676.826.82126,800
Jan 19, 20246.727.186.607.037.03172,300
Jan 18, 20246.566.756.556.676.6796,800
Jan 17, 20246.706.846.556.576.57100,300
Jan 16, 20246.767.056.656.766.76188,300
Jan 12, 20246.767.006.706.876.8794,000
Jan 11, 20247.097.096.736.756.75123,300
Jan 10, 20247.097.166.727.037.03291,900
Jan 09, 20247.567.857.017.147.14167,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...