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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	6.280	6.480	6.240	6.410	159,264	+0.28(+4.48%)
Nov 05, 2024	5.960	6.160	5.944	6.135	85,109	+0.14(+2.42%)
Nov 04, 2024	5.850	6.080	5.800	5.990	97,813	+0.12(+1.96%)
Nov 01, 2024	5.760	5.880	5.680	5.875	80,009	+0.20(+3.43%)
Oct 31, 2024	5.930	5.930	5.560	5.680	128,675	-0.25(-4.14%)
Oct 30, 2024	5.740	5.980	5.740	5.925	89,819	+0.19(+3.40%)
Oct 29, 2024	5.620	5.790	5.530	5.730	130,937	+0.11(+1.96%)
Oct 28, 2024	5.580	5.840	5.550	5.620	207,614	+0.12(+2.27%)
Oct 25, 2024	5.450	5.500	5.395	5.495	69,107	+0.11(+1.95%)
Oct 24, 2024	5.360	5.460	5.340	5.390	78,512	+0.08(+1.51%)
Oct 23, 2024	5.220	5.320	5.180	5.310	110,448	+0.06(+1.14%)
Oct 22, 2024	5.210	5.255	5.163	5.250	149,798	+0.00(+0.00%)
Oct 21, 2024	5.270	5.270	5.165	5.250	164,508	+0.04(+0.77%)
Oct 18, 2024	5.060	5.412	5.010	5.210	176,155	+0.15(+2.96%)
Oct 17, 2024	4.770	5.071	4.590	5.060	197,961	+0.45(+9.76%)
Oct 16, 2024	4.710	4.780	4.510	4.610	140,226	-0.03(-0.65%)
Oct 15, 2024	4.630	4.760	4.570	4.640	114,704	+0.01(+0.22%)
Oct 14, 2024	4.610	4.740	4.600	4.630	63,908	+0.01(+0.22%)
Oct 11, 2024	4.470	4.640	4.330	4.620	131,186	+0.13(+3.01%)
Oct 10, 2024	4.500	4.510	4.380	4.485	122,676	-0.05(-1.10%)
Oct 09, 2024	4.740	4.765	4.500	4.535	163,928	-0.27(-5.72%)
Oct 08, 2024	5.180	5.180	4.730	4.810	191,422	-0.28(-5.50%)
Oct 07, 2024	5.440	5.450	4.970	5.090	131,659	-0.29(-5.39%)
Oct 04, 2024	4.910	5.430	4.860	5.380	286,442	+0.67(+14.35%)
Oct 03, 2024	4.930	4.940	4.670	4.705	81,249	-0.26(-5.33%)
Oct 02, 2024	4.880	5.110	4.840	4.970	94,236	+0.12(+2.47%)
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	4.840	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%)

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.