Lifecore Biomedical, Inc. (LFCR) NASDAQ

6.03

+0.09(+1.52%)

Updated at February 05 10:53AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 05, 20255.966.026.026.15.9130,142
February 04, 20255.75.945.9465.7109,363
February 03, 20255.785.725.725.855.66100,666
January 31, 20256.075.945.946.115.87145,636
January 30, 20256.126.16.16.26.0176,017
January 29, 20255.956.056.056.085.8237,248
January 28, 20255.986.016.016.075.93239,537
January 27, 20256.235.955.956.355.85147,134
January 24, 20256.16.326.326.46.05202,321
January 23, 20256.356.146.146.446.05186,621
January 22, 20256.556.436.436.586.37247,303
January 21, 20256.546.566.566.676.48127,204
January 17, 20256.516.486.486.546.3882,529
January 16, 20256.386.446.446.516.26116,200
January 15, 20256.566.356.356.586.13181,681
January 14, 20256.426.436.436.486.14330,800
January 13, 20256.26.366.366.426.15188,543
January 10, 20256.056.296.296.355.95325,180
January 08, 20255.885.795.795.975.65202,149
January 07, 20256.775.915.916.775.910
January 06, 20257.596.876.877.596.7533,287
January 03, 20257.097.627.627.696.77612,452
January 02, 20257.456.666.667.515.68860,574
December 31, 20247.497.437.437.597.28786,400
December 30, 20247.297.427.427.486.99286,825
December 27, 20247.417.287.287.577.11191,283
December 26, 20247.677.627.627.787.5579,370
December 24, 20247.137.67.67.636.9247,406
December 23, 20247.37.037.037.426.93162,341
December 20, 20247.057.247.247.367.03761,666
December 19, 20247.017.077.077.196.87206,300
December 18, 20247.556.946.947.566.85201,316
December 17, 20247.747.477.477.747.26176,900
December 16, 20247.657.767.767.887.6146,800
December 13, 20247.557.617.617.637.19141,778
December 12, 20247.677.587.587.737.35181,509
December 11, 20247.377.767.767.817.25248,163
December 10, 20247.177.287.287.376.99136,023
December 09, 20247.327.177.177.747.13251,209
December 06, 20247.277.157.157.496.95152,599
December 05, 20247.617.197.197.657.17111,215
December 04, 20247.527.617.617.717.38270,226
December 03, 20247.647.477.477.647.3591,300
December 02, 20247.547.637.637.687.44107,610
November 29, 20247.537.417.417.547.4156,601
November 27, 20247.57.627.627.747.4772,262
November 26, 20247.427.447.447.57.08312,980
November 25, 20247.397.467.467.597.26233,600
November 22, 20247.147.317.317.467.06198,761
November 21, 20247.476.986.987.996.83375,200
November 20, 20247.127.487.487.497.09347,605
November 19, 20246.357.097.097.166.27239,400
November 18, 20246.436.436.436.496.29139,100
November 15, 20246.696.46.46.696.34165,433
November 14, 20247.116.686.687.136.55170,588
November 13, 20247.087.097.097.236.97208,621
November 12, 20246.487.027.027.076.48235,649
November 11, 20246.786.546.546.866.44459,600
November 08, 20246.446.746.746.866.38227,320
November 07, 20246.446.396.396.756.36465,302
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved