• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    7.200 -0.170 (-2.31%)
    Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 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 27, 2026 7.230 7.340 7.180 7.200 89,138 -0.17(-2.31%)
    Feb 26, 2026 7.320 7.390 7.180 7.370 48,051 +0.04(+0.55%)
    Feb 25, 2026 7.290 7.480 7.190 7.330 104,782 +0.11(+1.52%)
    Feb 24, 2026 7.280 7.410 7.180 7.220 98,814 -0.07(-0.96%)
    Feb 23, 2026 7.200 7.310 6.960 7.290 135,906 +0.16(+2.24%)
    Feb 20, 2026 7.180 7.215 7.050 7.130 69,441 -0.07(-0.97%)
    Feb 19, 2026 7.350 7.400 7.060 7.200 73,939 -0.06(-0.83%)
    Feb 18, 2026 7.130 7.360 7.130 7.260 97,216 +0.10(+1.40%)
    Feb 17, 2026 7.090 7.290 7.000 7.160 92,935 +0.08(+1.13%)
    Feb 13, 2026 7.010 7.310 6.945 7.080 110,481 +0.08(+1.14%)
    Feb 12, 2026 7.290 7.410 6.845 7.000 217,371 -0.23(-3.18%)
    Feb 11, 2026 7.430 7.430 7.160 7.230 104,631 -0.15(-2.03%)
    Feb 10, 2026 7.490 7.605 7.355 7.380 121,624 -0.08(-1.07%)
    Feb 09, 2026 7.530 8.180 7.165 7.460 212,183 -0.11(-1.45%)
    Feb 06, 2026 7.670 7.910 7.435 7.570 139,238 +0.01(+0.13%)
    Feb 05, 2026 7.900 7.970 7.530 7.560 385,085 -0.34(-4.30%)
    Feb 04, 2026 8.050 8.050 7.705 7.900 152,381 -0.07(-0.88%)
    Feb 03, 2026 8.490 8.650 7.850 7.970 137,758 -0.55(-6.46%)
    Feb 02, 2026 8.700 8.790 8.450 8.520 137,032 -0.17(-1.96%)
    Jan 30, 2026 8.430 8.800 8.420 8.690 115,282 +0.18(+2.12%)
    Jan 29, 2026 8.550 8.730 8.460 8.510 78,741 -0.05(-0.58%)
    Jan 28, 2026 8.670 8.738 8.510 8.560 144,964 -0.11(-1.27%)
    Jan 27, 2026 8.830 8.980 8.635 8.670 137,787 -0.15(-1.70%)
    Jan 26, 2026 8.560 8.850 8.400 8.820 106,515 +0.24(+2.80%)
    Jan 23, 2026 8.530 8.640 8.450 8.580 123,157 -0.01(-0.12%)
    Jan 22, 2026 8.440 8.750 8.400 8.590 108,342 +0.16(+1.90%)
    Jan 21, 2026 8.260 8.480 8.260 8.430 99,400 +0.18(+2.18%)
    Jan 20, 2026 8.030 8.270 7.950 8.250 128,444 +0.03(+0.36%)
    Jan 16, 2026 8.080 8.395 8.080 8.220 150,924 +0.12(+1.48%)
    Jan 15, 2026 7.860 8.150 7.750 8.100 140,217 +0.22(+2.79%)
    Jan 14, 2026 7.470 8.090 7.470 7.880 129,931 +0.42(+5.63%)
    Jan 13, 2026 7.590 7.630 7.400 7.460 118,927 -0.13(-1.71%)
    Jan 12, 2026 7.520 7.620 7.320 7.590 153,776 +0.03(+0.40%)
    Jan 09, 2026 7.790 7.800 7.510 7.560 105,377 -0.21(-2.70%)
    Jan 08, 2026 7.810 8.239 7.750 7.770 108,657 -0.12(-1.52%)
    Jan 07, 2026 7.940 8.430 7.845 7.890 109,341 -0.02(-0.25%)
    Jan 06, 2026 7.750 8.000 7.660 7.910 101,326 +0.11(+1.41%)
    Jan 05, 2026 7.700 8.035 7.700 7.800 112,728 +0.06(+0.78%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.