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 | -0.2118 | -7.10738255034 | 2.98 | 3.54 | 2.5001 | 14479 | 2.89632235 | CS |
| 4 | 0.7182 | 35.0341463415 | 2.05 | 3.99 | 2 | 73683 | 2.58331688 | CS |
| 12 | -3.7318 | -57.4123076923 | 6.5 | 8.6 | 1.88 | 76058 | 4.94960405 | CS |
| 26 | -4.7318 | -63.0906666667 | 7.5 | 8.6 | 1.88 | 49719 | 5.02148287 | CS |
| 52 | -8.1318 | -74.6036697248 | 10.9 | 11.2 | 1.88 | 52691 | 5.49080468 | CS |
| 156 | -8.1318 | -74.6036697248 | 10.9 | 11.2 | 1.88 | 52691 | 5.49080468 | CS |
| 260 | -8.1318 | -74.6036697248 | 10.9 | 11.2 | 1.88 | 52691 | 5.49080468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 2.74 | -0.02 | -0.54 | 2.71 | 2.9 | 2.543697 | 7858 |
| 1733441700 | 2.755 | -0.1 | -3.33 | 2.71 | 2.7599999 | 2.6 | 2256 |
| 1733355300 | 2.85 | -0.05 | -1.72 | 2.84 | 3.157 | 2.5001 | 5253 |
| 1733268900 | 2.9 | -0.04 | -1.36 | 3.02 | 3.15 | 2.82 | 18452 |
| 1733182500 | 2.94 | 0.14 | 5.00 | 2.98 | 3.54 | 2.82 | 38824 |
| 1732917840 | 2.8 | -0.18 | -6.16 | 3.19 | 3.19 | 2.57 | 22845 |
| 1732750500 | 2.9836999 | -0.29 | -8.76 | 3.3 | 3.3 | 2.9 | 14601 |
| 1732664100 | 3.27 | 0.58 | 21.56 | 2.5 | 3.99 | 2.5 | 92561 |
| 1732577700 | 2.69 | 0.07 | 2.67 | 2.5299999 | 2.69 | 2.5299999 | 4161 |
| 1732318500 | 2.62 | 0.05 | 1.95 | 2.57 | 2.6984 | 2.4 | 4313 |
| 1732232100 | 2.57 | -0.05 | -1.91 | 2.63 | 2.94 | 2.25 | 21279 |
| 1732145700 | 2.62 | 0.13 | 5.22 | 2.43 | 2.62 | 2.41 | 6463 |
| 1732059300 | 2.49 | 0.06 | 2.47 | 2.49 | 2.625 | 2.36 | 7569 |
| 1731972900 | 2.43 | -0.17 | -6.36 | 2.55 | 2.79 | 2.43 | 4221 |
| 1731713700 | 2.595 | 0.01 | 0.19 | 2.7 | 2.87 | 2.5 | 8543 |
| 1731627300 | 2.59 | -0.31 | -10.69 | 3.15 | 3.44 | 2.55 | 52671 |
| 1731540900 | 2.9 | -0.26 | -8.23 | 2.91 | 3.16 | 2.9 | 21738 |
| 1731454500 | 3.16 | 0.74 | 30.58 | 2.3 | 3.2 | 2.2655 | 96747 |
| 1731368100 | 2.42 | 0.42 | 20.88 | 2.05 | 3.229 | 2 | 972413 |
| 1731108900 | 2.0019999 | -0.3 | -12.96 | 2.16 | 2.34 | 1.91 | 49747 |
| 1731022500 | 2.3 | 0.13 | 5.99 | 1.92 | 2.3499 | 1.92 | 5261 |
| 1730936100 | 2.17 | 0.02 | 0.93 | 2.23 | 2.3555 | 2.15 | 5285 |
| 1730849700 | 2.15 | -0.1 | -4.44 | 2.05 | 2.2599999 | 1.88 | 35690 |
| 1730763300 | 2.25 | 0.09 | 4.17 | 2.07 | 2.44 | 2.07 | 6528 |
| 1730500500 | 2.16 | -0.17 | -7.30 | 2.31 | 2.69 | 2.14 | 11257 |
| 1730414100 | 2.33 | -0.25 | -9.69 | 2.5 | 2.9 | 2.0299999 | 30161 |
| 1730327700 | 2.58 | -0.11 | -4.09 | 2.65 | 2.88 | 2.49 | 18139 |
| 1730241300 | 2.69 | -0.32 | -10.66 | 2.92 | 3.1394 | 2.65 | 19169 |
| 1730154900 | 3.011 | -0.12 | -3.77 | 3.0299999 | 3.18 | 2.61 | 30616 |
| 1729895700 | 3.1288999 | -0.01 | -0.35 | 3.1 | 3.7 | 2.6 | 71739 |
| 1729809300 | 3.14 | -0.02 | -0.63 | 3.08 | 3.25 | 2.98 | 16667 |
| 1729722900 | 3.16 | 0.61 | 23.92 | 3.19 | 3.29 | 2.5801 | 101355 |
| 1729636500 | 2.55 | -0.35 | -12.07 | 2.91 | 2.95 | 2.31 | 34069 |
| 1729550100 | 2.9 | -0.25 | -7.94 | 3.21 | 3.25 | 2.7 | 27542 |
| 1729290900 | 3.15 | -0.2 | -5.97 | 3.31 | 3.8 | 3.06 | 32750 |
| 1729204500 | 3.35 | -0.35 | -9.46 | 3.46 | 3.93 | 3.34 | 65131 |
| 1729118100 | 3.7 | -0.08 | -2.12 | 3.84 | 4.37 | 3.7 | 62846 |
| 1729031700 | 3.78 | -0.01 | -0.26 | 3.73 | 3.8499 | 3.73 | 6419 |
| 1728945300 | 3.79 | 0.02 | 0.53 | 3.79 | 3.86 | 3.73 | 13847 |
| 1728686100 | 3.77 | -0.04 | -1.05 | 3.73 | 3.81 | 3.73 | 11986 |
| 1728599700 | 3.81 | -0.1 | -2.56 | 3.8 | 4 | 3.74 | 14519 |
| 1728513300 | 3.91 | -0.1 | -2.49 | 4.05 | 4.1399 | 3.83 | 29160 |
| 1728426900 | 4.01 | 0.7 | 21.15 | 3.5 | 4.1299 | 3.31 | 108997 |
| 1728340500 | 3.31 | -2.14 | -39.27 | 4.64 | 5.2201 | 3.2 | 232385 |
| 1728081300 | 5.45 | -1.37 | -20.09 | 5.11 | 5.7 | 4.7904 | 61255 |
| 1727994900 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1727908500 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1727822100 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1727735700 | 6.82 | -1.55 | -18.55 | 8.6 | 8.6 | 6 | 77128 |
| 1727476500 | 8.373 | 0.59 | 7.59 | 8.4 | 8.5 | 7.1 | 39945 |
| 1727390100 | 7.782 | 0.08 | 1.06 | 7.9 | 8.2809999 | 7.702 | 5883 |
| 1727303700 | 7.7 | 0.03 | 0.33 | 8 | 8.499 | 7.55 | 5798 |
| 1727217300 | 7.675 | -0.04 | -0.45 | 8 | 8 | 7.55 | 6379 |
| 1727130900 | 7.71 | 0.01 | 0.13 | 7.875 | 8 | 7.5 | 5533 |
| 1726871700 | 7.7 | 0.25 | 3.36 | 7.45 | 7.9 | 7.45 | 4349 |
| 1726785300 | 7.45 | -0.27 | -3.52 | 8 | 8.19 | 7.45 | 4482 |
| 1726698900 | 7.722 | -0.19 | -2.39 | 7.859 | 8.2999999 | 7.498 | 14488 |
| 1726612500 | 7.911 | 0.72 | 10.03 | 7.7 | 8.5 | 7.3 | 17966 |
| 1726526100 | 7.19 | 1.2 | 20.03 | 6.5 | 7.79999 | 6.5 | 25688 |
| 1726266900 | 5.99 | 0.78 | 14.95 | 5.42 | 5.991 | 5.3 | 5630 |
| 1726180500 | 5.211 | -0.24 | -4.32 | 5.3 | 5.489 | 4.9 | 3576 |
| 1726094100 | 5.446 | 0.88 | 19.17 | 4.57 | 5.49 | 4.57 | 12996 |
| 1726007700 | 4.57 | 0.07 | 1.56 | 4.48 | 4.6999999 | 4.44 | 2622 |
| 1725921300 | 4.5 | 0.08 | 1.81 | 4.6 | 4.6 | 4.48 | 507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
