Lifecore Biomedical Inc (LFCR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.16666666667 | 6 | 6.01 | 5.59 | 105937 | 5.79931688 | CS |
| 4 | -0.17 | -2.7868852459 | 6.1 | 6.26 | 5.39 | 107002 | 5.8354156 | CS |
| 12 | -1.74 | -22.6857887875 | 7.67 | 7.88 | 5.39 | 219914 | 6.60181901 | CS |
| 26 | 1.305 | 28.2162162162 | 4.625 | 7.99 | 4.33 | 196004 | 6.30011881 | CS |
| 52 | -1.96 | -24.8415716096 | 7.89 | 8.19 | 3.6793 | 223362 | 5.74843371 | CS |
| 156 | -3.15 | -34.6916299559 | 9.08 | 11.455 | 1.52 | 315008 | 5.89960648 | CS |
| 260 | -3.15 | -34.6916299559 | 9.08 | 11.455 | 1.52 | 315008 | 5.89960648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 5.93 | 0.11 | 1.89 | 5.76 | 6.01 | 5.705 | 86330 |
| 1741131300 | 5.82 | 0.1 | 1.75 | 5.65 | 5.905 | 5.59 | 90861 |
| 1741044900 | 5.72 | -0.12 | -2.05 | 5.89 | 5.96 | 5.64 | 166022 |
| 1740785700 | 5.84 | 0.07 | 1.21 | 5.75 | 5.93 | 5.75 | 81244 |
| 1740699300 | 5.7699999 | -0.2 | -3.35 | 6 | 6.01 | 5.68 | 108904 |
| 1740612900 | 5.97 | 0.21 | 3.65 | 5.7699999 | 6.015 | 5.7699999 | 188157 |
| 1740526500 | 5.76 | 0.16 | 2.86 | 5.62 | 5.9599 | 5.53 | 85194 |
| 1740440100 | 5.6 | -0.01 | -0.18 | 5.65 | 5.65 | 5.39 | 99718 |
| 1740180900 | 5.61 | -0.12 | -2.09 | 5.83 | 5.88 | 5.6 | 117899 |
| 1740094500 | 5.73 | -0.11 | -1.88 | 5.85 | 5.9 | 5.6 | 117411 |
| 1740008100 | 5.84 | -0.16 | -2.67 | 5.99 | 6.13 | 5.76 | 105753 |
| 1739921700 | 6 | -0.09 | -1.48 | 6.16 | 6.26 | 5.95 | 106893 |
| 1739576100 | 6.09 | 0.15 | 2.53 | 5.98 | 6.23 | 5.97 | 82529 |
| 1739489700 | 5.94 | 0.22 | 3.85 | 5.8 | 5.96 | 5.705 | 97498 |
| 1739403300 | 5.72 | 0 | 0.00 | 5.59 | 5.76 | 5.59 | 107308 |
| 1739316900 | 5.72 | -0.15 | -2.56 | 5.75 | 5.99 | 5.6402 | 85305 |
| 1739230500 | 5.87 | -0.04 | -0.68 | 5.96 | 6.17 | 5.795 | 114993 |
| 1738971300 | 5.91 | -0.22 | -3.59 | 6.14 | 6.26 | 5.87 | 131560 |
| 1738884900 | 6.13 | 0.11 | 1.83 | 6.1 | 6.23 | 6.04 | 76244 |
| 1738798500 | 6.0199999 | 0.08 | 1.35 | 5.96 | 6.1 | 5.9101 | 100145 |
| 1738712100 | 5.94 | 0.22 | 3.85 | 5.7 | 6 | 5.7 | 109363 |
| 1738625700 | 5.72 | -0.22 | -3.70 | 5.78 | 5.85 | 5.655 | 100666 |
| 1738366500 | 5.94 | -0.16 | -2.62 | 6.07 | 6.11 | 5.87 | 145630 |
| 1738280100 | 6.1 | 0.05 | 0.83 | 6.12 | 6.2 | 6.01 | 76016 |
| 1738193700 | 6.05 | 0.04 | 0.67 | 5.95 | 6.075 | 5.795 | 237248 |
| 1738107300 | 6.01 | 0.06 | 1.01 | 5.98 | 6.07 | 5.925 | 239534 |
| 1738020900 | 5.95 | -0.37 | -5.85 | 6.23 | 6.35 | 5.85 | 146746 |
| 1737761700 | 6.32 | -0.11 | -1.71 | 6.1 | 6.4 | 6.1 | 201316 |
| 1737675300 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1737588900 | 6.43 | -0.13 | -1.98 | 6.55 | 6.58 | 6.37 | 245109 |
| 1737502500 | 6.5599999 | 0.08 | 1.23 | 6.54 | 6.67 | 6.48 | 127202 |
| 1737156900 | 6.48 | 0.04 | 0.62 | 6.51 | 6.55 | 6.38 | 82519 |
| 1737070500 | 6.44 | 0.07 | 1.10 | 6.38 | 6.505 | 6.26 | 116170 |
| 1736984100 | 6.37 | -0.06 | -0.93 | 6.43 | 6.58 | 6.13 | 181975 |
| 1736897700 | 6.43 | 0.07 | 1.10 | 6.42 | 6.48 | 6.14 | 330782 |
| 1736811300 | 6.36 | 0.07 | 1.11 | 6.2 | 6.42 | 6.15 | 188543 |
| 1736552100 | 6.29 | 0.49 | 8.45 | 6.05 | 6.35 | 5.95 | 325180 |
| 1736379300 | 5.8 | -0.11 | -1.86 | 5.88 | 5.97 | 5.65 | 377862 |
| 1736292900 | 5.91 | -0.96 | -13.97 | 6.77 | 6.835 | 5.79 | 903296 |
| 1736206500 | 6.87 | -0.75 | -9.84 | 7.59 | 7.59 | 6.7 | 533246 |
| 1735947300 | 7.62 | 0.96 | 14.41 | 7.09 | 7.69 | 6.77 | 612447 |
| 1735860900 | 6.66 | -0.77 | -10.36 | 7.45 | 7.5054 | 5.68 | 859937 |
| 1735688100 | 7.43 | 0.01 | 0.13 | 7.49 | 7.59 | 7.28 | 786363 |
| 1735601700 | 7.42 | 0.14 | 1.92 | 7.29 | 7.475 | 6.99 | 286856 |
| 1735342500 | 7.28 | -0.21 | -2.80 | 7.41 | 7.57 | 7.11 | 191308 |
| 1735256100 | 7.49 | -0.11 | -1.45 | 7.67 | 7.78 | 7.475 | 229968 |
| 1735077840 | 7.6 | 0.57 | 8.11 | 7.13 | 7.63 | 6.895 | 247445 |
| 1734996900 | 7.03 | -0.21 | -2.90 | 7.3 | 7.42 | 6.925 | 162336 |
| 1734737700 | 7.24 | 0.17 | 2.40 | 7.05 | 7.36 | 7.03 | 757134 |
| 1734651300 | 7.07 | 0.13 | 1.87 | 7.01 | 7.19 | 6.87 | 206257 |
| 1734564900 | 6.94 | -0.53 | -7.10 | 7.55 | 7.56 | 6.85 | 201316 |
| 1734478500 | 7.47 | -0.29 | -3.74 | 7.74 | 7.74 | 7.26 | 176879 |
| 1734392100 | 7.76 | 0.15 | 1.97 | 7.65 | 7.88 | 7.6 | 146758 |
| 1734132900 | 7.61 | 0.03 | 0.40 | 7.55 | 7.63 | 7.1903 | 141778 |
| 1734046500 | 7.58 | -0.18 | -2.32 | 7.67 | 7.73 | 7.35 | 181489 |
| 1733960100 | 7.76 | 0.48 | 6.59 | 7.37 | 7.805 | 7.245 | 248136 |
| 1733873700 | 7.28 | 0.12 | 1.61 | 7.17 | 7.37 | 6.9935 | 136023 |
| 1733787300 | 7.165 | 0.02 | 0.28 | 7.32 | 7.74 | 7.13 | 251209 |
| 1733528100 | 7.145 | -0.05 | -0.63 | 7.27 | 7.485 | 6.95 | 152599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
