LakeShore Biopharma Company Ltd (LSB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0549 | -10.261682243 | 0.535 | 0.54 | 0.4304 | 14477 | 0.48101284 | CS |
| 4 | -0.1349 | -21.9349593496 | 0.615 | 0.672 | 0.37 | 26265 | 0.48115405 | CS |
| 12 | -0.6099 | -55.9541284404 | 1.09 | 1.12 | 0.37 | 44010 | 0.71776093 | CS |
| 26 | -0.6099 | -55.9541284404 | 1.09 | 1.12 | 0.37 | 44010 | 0.71776093 | CS |
| 52 | -0.6099 | -55.9541284404 | 1.09 | 1.12 | 0.37 | 44010 | 0.71776093 | CS |
| 156 | -0.6099 | -55.9541284404 | 1.09 | 1.12 | 0.37 | 44010 | 0.71776093 | CS |
| 260 | -0.6099 | -55.9541284404 | 1.09 | 1.12 | 0.37 | 44010 | 0.71776093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.4775 | 0.0075 | 1.60 | 0.4842 | 0.5104 | 0.47 | 15230 |
| 1721946900 | 0.47 | -0.01 | -2.08 | 0.4736 | 0.51 | 0.44 | 24266 |
| 1721860500 | 0.48 | 0 | 0.00 | 0.48 | 0.4961 | 0.45 | 5859 |
| 1721774100 | 0.48 | -0.01 | -2.04 | 0.4934 | 0.51 | 0.45 | 10599 |
| 1721687700 | 0.49 | 0.0001 | 0.02 | 0.4703 | 0.5207 | 0.4703 | 13596 |
| 1721428500 | 0.4899 | -0.0101 | -2.02 | 0.5 | 0.54 | 0.4304 | 18426 |
| 1721342100 | 0.5 | 0.02 | 4.17 | 0.48 | 0.55 | 0.48 | 13993 |
| 1721255700 | 0.48 | 0.043 | 9.84 | 0.44 | 0.48 | 0.44 | 5084 |
| 1721169300 | 0.437 | -0.0074 | -1.67 | 0.43 | 0.48 | 0.43 | 30496 |
| 1721082900 | 0.4444 | -0.0259 | -5.51 | 0.4702 | 0.4858 | 0.4288 | 32696 |
| 1720823700 | 0.4703 | 0.0104 | 2.26 | 0.4099999 | 0.484 | 0.401 | 40524 |
| 1720737300 | 0.4599 | -0.027 | -5.55 | 0.4825 | 0.51 | 0.39 | 83911 |
| 1720650900 | 0.4869 | 0.0769001 | 18.76 | 0.48 | 0.51 | 0.4411 | 73737 |
| 1720564500 | 0.4099999 | -0.0766 | -15.74 | 0.4673 | 0.4697 | 0.4001 | 36255 |
| 1720478100 | 0.4866 | -0.0602 | -11.01 | 0.5168 | 0.519 | 0.37 | 43497 |
| 1720218900 | 0.5467999 | -0.0192 | -3.39 | 0.5699999 | 0.6399 | 0.5 | 11941 |
| 1720040640 | 0.5659999 | -0.003609 | -0.63 | 0.5659999 | 0.6398 | 0.5659999 | 5695 |
| 1719959700 | 0.569609 | -0.020791 | -3.52 | 0.56 | 0.6 | 0.55 | 26411 |
| 1719873300 | 0.5904 | -0.0246 | -4.00 | 0.63 | 0.672 | 0.58 | 22606 |
| 1719614100 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 0 |
| 1719527700 | 0.615 | 0.0025 | 0.41 | 0.6125 | 0.6479 | 0.6125 | 10103 |
| 1719441300 | 0.6125 | 0.0024 | 0.39 | 0.611 | 0.64663 | 0.6 | 14902 |
| 1719354900 | 0.6101 | -0.0444 | -6.78 | 0.6545 | 0.655709 | 0.6002 | 20008 |
| 1719268500 | 0.6545 | 0.0545 | 9.08 | 0.6052999 | 0.6545 | 0.6052999 | 2916 |
| 1719009300 | 0.6 | 0.015 | 2.56 | 0.5848 | 0.6546 | 0.5848 | 44042 |
| 1718922900 | 0.585 | -0.13 | -18.18 | 0.68 | 0.72 | 0.53 | 147735 |
| 1718750100 | 0.715 | 0.0249 | 3.61 | 0.68 | 0.74 | 0.68 | 10954 |
| 1718663700 | 0.6901 | -0.0076 | -1.09 | 0.6775 | 0.7049 | 0.6775 | 7384 |
| 1718404500 | 0.6977 | 0.0064 | 0.93 | 0.6899999 | 0.73 | 0.6899999 | 19496 |
| 1718318100 | 0.6913 | -0.0297 | -4.12 | 0.7076 | 0.74 | 0.6899999 | 44265 |
| 1718231700 | 0.721 | -0.028 | -3.74 | 0.71 | 0.74 | 0.7 | 23334 |
| 1718145300 | 0.749 | 0.069 | 10.15 | 0.7 | 0.75 | 0.68 | 42073 |
| 1718058900 | 0.68 | -0.08 | -10.53 | 0.75 | 0.7598 | 0.68 | 69582 |
| 1717799700 | 0.76 | -0.058 | -7.09 | 0.801 | 0.845 | 0.75 | 84415 |
| 1717713300 | 0.8179999 | -0.002 | -0.24 | 0.801 | 0.9 | 0.801 | 14661 |
| 1717626900 | 0.8199999 | -0.0059 | -0.71 | 0.801 | 0.8448 | 0.801 | 16683 |
| 1717540500 | 0.8259 | -0.0641 | -7.20 | 0.8797 | 0.9345 | 0.801 | 77969 |
| 1717454100 | 0.89 | 0.055 | 6.59 | 0.83 | 0.9988 | 0.83 | 34731 |
| 1717194900 | 0.835 | -0.065 | -7.22 | 0.87 | 0.8994 | 0.801 | 70601 |
| 1717108500 | 0.9 | -0.03 | -3.23 | 0.92 | 0.93 | 0.9 | 325241 |
| 1717022100 | 0.93 | -0.08 | -7.92 | 0.9665 | 1.01 | 0.9169 | 46945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
