Lifecore Biomedical Inc (LFCR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -4.03071017274 | 5.21 | 5.21 | 4.47 | 169176 | 4.76124585 | CS |
| 4 | -0.87 | -14.8211243612 | 5.87 | 6.06 | 4.47 | 238371 | 4.97935824 | CS |
| 12 | -1.12 | -18.3006535948 | 6.12 | 7.24 | 4.47 | 179880 | 5.67371842 | CS |
| 26 | -2.11 | -29.676511955 | 7.11 | 8.9 | 4.47 | 190931 | 6.05848758 | CS |
| 52 | -4.6 | -47.9166666667 | 9.6 | 11.455 | 4.47 | 196074 | 7.1955519 | CS |
| 156 | -4.08 | -44.9339207048 | 9.08 | 11.455 | 1.52 | 350926 | 5.91682605 | CS |
| 260 | -4.08 | -44.9339207048 | 9.08 | 11.455 | 1.52 | 350926 | 5.91682605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 5 | 0.11 | 2.25 | 4.94 | 5.075 | 4.85 | 148786 |
| 1720218900 | 4.89 | -0.04 | -0.81 | 4.99 | 4.99 | 4.7 | 130897 |
| 1720040640 | 4.93 | 0.23 | 4.89 | 4.71 | 5.05 | 4.71 | 54030 |
| 1719959700 | 4.7 | -0.02 | -0.42 | 4.67 | 4.7699999 | 4.47 | 284378 |
| 1719873300 | 4.72 | -0.42 | -8.17 | 5.21 | 5.21 | 4.68 | 207399 |
| 1719614100 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1719527700 | 5.14 | 0.31 | 6.42 | 4.75 | 5.14 | 4.75 | 353921 |
| 1719441300 | 4.83 | 0.13 | 2.77 | 4.63 | 4.85 | 4.5 | 348534 |
| 1719354900 | 4.7 | -0.33 | -6.56 | 5.03 | 5.03 | 4.66 | 757693 |
| 1719268500 | 5.03 | 0.01 | 0.20 | 5.03 | 5.16 | 5.01 | 167385 |
| 1719009300 | 5.0199999 | -0.08 | -1.57 | 5.09 | 5.5199999 | 4.8 | 599059 |
| 1718922900 | 5.1 | 0.21 | 4.29 | 4.96 | 5.25 | 4.89 | 236848 |
| 1718750100 | 4.89 | -0.26 | -5.05 | 5.12 | 5.23 | 4.89 | 149929 |
| 1718663700 | 5.15 | -0.05 | -0.96 | 5.25 | 5.39 | 5.04 | 193992 |
| 1718404500 | 5.2 | -0.07 | -1.33 | 5.25 | 5.4 | 5.143 | 160722 |
| 1718318100 | 5.2699999 | -0.17 | -3.13 | 5.46 | 5.48 | 5.26 | 85061 |
| 1718231700 | 5.44 | -0.19 | -3.37 | 5.67 | 5.87 | 5.42 | 122021 |
| 1718145300 | 5.63 | -0.27 | -4.58 | 5.9 | 5.9 | 5.62 | 102069 |
| 1718058900 | 5.9 | -0.01 | -0.17 | 5.87 | 6.0599999 | 5.7699999 | 98368 |
| 1717799700 | 5.91 | -0.15 | -2.48 | 5.99 | 6.26 | 5.855 | 124661 |
| 1717713300 | 6.0599999 | 0.2 | 3.41 | 5.86 | 6.44 | 5.755 | 235221 |
| 1717626900 | 5.86 | 0.35 | 6.35 | 5.39 | 5.88 | 5.39 | 208326 |
| 1717540500 | 5.51 | -0.3 | -5.16 | 5.93 | 5.93 | 5.43 | 152414 |
| 1717454100 | 5.8099999 | -0.03 | -0.51 | 5.85 | 5.945 | 5.6849999 | 147784 |
| 1717194900 | 5.84 | 0.06 | 1.04 | 5.85 | 5.99 | 5.67 | 99300 |
| 1717108500 | 5.78 | 0.06 | 1.05 | 5.69 | 5.99 | 5.69 | 162782 |
| 1717022100 | 5.72 | 0.14 | 2.51 | 5.49 | 5.91 | 5.455 | 134216 |
| 1716935700 | 5.58 | -0.04 | -0.71 | 5.6 | 5.68 | 5.53 | 68458 |
| 1716590100 | 5.62 | -0.07 | -1.23 | 5.61 | 5.82 | 5.59 | 110796 |
| 1716503700 | 5.69 | -0.14 | -2.40 | 5.9 | 5.94 | 5.6529999 | 240365 |
| 1716417300 | 5.83 | -0.13 | -2.18 | 5.91 | 5.96 | 5.805 | 212957 |
| 1716330900 | 5.96 | 0.03 | 0.42 | 5.83 | 6.23 | 5.8067 | 282987 |
| 1716244500 | 5.9349999 | 0.06 | 1.11 | 5.84 | 6 | 5.825 | 219996 |
| 1715985300 | 5.87 | 0.1 | 1.73 | 5.76 | 5.91 | 5.58 | 215941 |
| 1715898900 | 5.7699999 | -0.22 | -3.67 | 5.96 | 6.05 | 5.7699999 | 184031 |
| 1715812500 | 5.99 | -0.13 | -2.12 | 6.08 | 6.14 | 5.88 | 235666 |
| 1715726100 | 6.12 | 0.01 | 0.16 | 6.17 | 6.3488 | 6.03 | 198640 |
| 1715639700 | 6.11 | -0.17 | -2.71 | 6.26 | 6.5 | 6.08 | 119527 |
| 1715380500 | 6.28 | -0.29 | -4.41 | 6.54 | 6.65 | 6.28 | 73044 |
| 1715294100 | 6.57 | -0.08 | -1.20 | 6.65 | 6.7 | 6.5599999 | 50256 |
| 1715207700 | 6.65 | -0.22 | -3.20 | 6.89 | 6.89 | 6.6 | 70837 |
| 1715121300 | 6.87 | 0.21 | 3.15 | 6.66 | 7.24 | 6.605 | 207390 |
| 1715034900 | 6.66 | 0.27 | 4.23 | 6.36 | 6.68 | 6.36 | 56535 |
| 1714775700 | 6.39 | 0.04 | 0.63 | 6.43 | 6.51 | 6.26 | 113355 |
| 1714689300 | 6.35 | -0.09 | -1.40 | 6.5 | 6.5 | 6.23 | 133345 |
| 1714602900 | 6.44 | 0.02 | 0.31 | 6.41 | 6.59 | 6.322 | 109872 |
| 1714516500 | 6.42 | -0.04 | -0.62 | 6.42 | 6.455 | 6.3099999 | 122165 |
| 1714430100 | 6.46 | -0.14 | -2.05 | 6.55 | 6.6735 | 6.42 | 72693 |
| 1714170900 | 6.595 | -0.05 | -0.68 | 6.63 | 6.74 | 6.44 | 110906 |
| 1714084500 | 6.64 | 0.31 | 4.90 | 6.2699999 | 6.75 | 6.1 | 256407 |
| 1713998100 | 6.33 | -0.12 | -1.86 | 6.43 | 6.43 | 6.18 | 105089 |
| 1713911700 | 6.45 | 0.16 | 2.54 | 6.36 | 6.4925 | 6.24 | 136987 |
| 1713825300 | 6.29 | -0.4 | -5.98 | 6.75 | 6.75 | 6.2699999 | 169821 |
| 1713566100 | 6.69 | 0.38 | 5.94 | 6.37 | 6.69 | 6.2699999 | 170604 |
| 1713479700 | 6.315 | -0.22 | -3.29 | 6.53 | 6.53 | 6.01 | 149567 |
| 1713393300 | 6.53 | -0.01 | -0.15 | 6.5199999 | 6.7 | 6.35 | 139051 |
| 1713306900 | 6.54 | 0.29 | 4.64 | 6.28 | 6.65 | 6.22 | 188635 |
| 1713220500 | 6.25 | 0.19 | 3.14 | 6.12 | 6.3099999 | 6 | 230362 |
| 1712961300 | 6.0599999 | -0.11 | -1.78 | 6.16 | 6.22 | 5.94 | 106096 |
| 1712874900 | 6.17 | 0.32 | 5.47 | 5.86 | 6.25 | 5.84 | 120831 |
| 1712788500 | 5.85 | -0.3 | -4.88 | 6.05 | 6.0599999 | 5.85 | 126101 |
| 1712702100 | 6.15 | 0.14 | 2.33 | 5.89 | 6.18 | 5.89 | 116527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
