Lifecore Biomedical Inc (LFCR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -7.82268578879 | 7.67 | 7.88 | 6.85 | 169644 | 7.44132236 | CS |
| 4 | -0.4 | -5.3547523427 | 7.47 | 7.99 | 6.83 | 190202 | 7.3803528 | CS |
| 12 | 2.31 | 48.5294117647 | 4.76 | 7.99 | 4.33 | 171477 | 6.43263767 | CS |
| 26 | 2.11 | 42.5403225806 | 4.96 | 7.99 | 3.6793 | 216229 | 5.49032005 | CS |
| 52 | 1.06 | 17.6372712146 | 6.01 | 8.9 | 3.6793 | 195706 | 5.82717019 | CS |
| 156 | -2.01 | -22.1365638767 | 9.08 | 11.455 | 1.52 | 319226 | 5.86654186 | CS |
| 260 | -2.01 | -22.1365638767 | 9.08 | 11.455 | 1.52 | 319226 | 5.86654186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733441700 | 7.19 | -0.42 | -5.52 | 7.61 | 7.65 | 7.17 | 111215 |
| 1733355300 | 7.61 | 0.14 | 1.87 | 7.52 | 7.708 | 7.375 | 270226 |
| 1733268900 | 7.47 | -0.16 | -2.10 | 7.64 | 7.64 | 7.3547 | 91295 |
| 1733182500 | 7.63 | 0.22 | 2.97 | 7.54 | 7.675 | 7.44 | 107610 |
| 1732917840 | 7.41 | -0.09 | -1.13 | 7.53 | 7.55 | 7.41 | 56601 |
| 1732750500 | 7.495 | 0.05 | 0.74 | 7.5 | 7.74 | 7.46 | 194220 |
| 1732664100 | 7.44 | -0.02 | -0.27 | 7.42 | 7.5 | 7.08 | 312980 |
| 1732577700 | 7.46 | 0.15 | 2.05 | 7.39 | 7.59 | 7.26 | 233537 |
| 1732318500 | 7.31 | 0.33 | 4.73 | 7.14 | 7.455 | 7.055 | 207488 |
| 1732232100 | 6.98 | -0.5 | -6.68 | 7.47 | 7.99 | 6.83 | 375196 |
| 1732145700 | 7.48 | 0.39 | 5.50 | 7.12 | 7.49 | 7.09 | 347530 |
| 1732059300 | 7.09 | 0.66 | 10.26 | 6.35 | 7.16 | 6.2699999 | 239354 |
| 1731972900 | 6.43 | 0.03 | 0.47 | 6.4 | 6.49 | 6.285 | 139074 |
| 1731713700 | 6.4 | -0.28 | -4.19 | 6.69 | 6.69 | 6.335 | 165433 |
| 1731627300 | 6.68 | -0.41 | -5.78 | 7.11 | 7.13 | 6.5514 | 172242 |
| 1731540900 | 7.09 | 0.07 | 1.00 | 7.08 | 7.23 | 6.965 | 208621 |
| 1731454500 | 7.02 | 0.48 | 7.34 | 6.48 | 7.07 | 6.48 | 235649 |
| 1731368100 | 6.54 | -0.2 | -2.97 | 6.78 | 6.86 | 6.44 | 550483 |
| 1731108900 | 6.74 | 0.35 | 5.48 | 6.44 | 6.86 | 6.38 | 227320 |
| 1731022500 | 6.39 | -0.02 | -0.31 | 6.44 | 6.75 | 6.355 | 465302 |
| 1730936100 | 6.41 | 0.28 | 4.48 | 6.28 | 6.48 | 6.24 | 157116 |
| 1730849700 | 6.135 | 0.15 | 2.42 | 5.96 | 6.16 | 5.944 | 85109 |
| 1730763300 | 5.99 | 0.12 | 1.96 | 5.85 | 6.08 | 5.8 | 97813 |
| 1730500500 | 5.875 | 0.2 | 3.43 | 5.76 | 5.8801 | 5.68 | 80009 |
| 1730414100 | 5.68 | -0.25 | -4.14 | 5.93 | 5.93 | 5.5599999 | 128675 |
| 1730327700 | 5.925 | 0.19 | 3.40 | 5.74 | 5.98 | 5.74 | 81957 |
| 1730241300 | 5.73 | 0.11 | 1.96 | 5.62 | 5.79 | 5.53 | 130937 |
| 1730154900 | 5.62 | 0.13 | 2.27 | 5.58 | 5.84 | 5.55 | 207614 |
| 1729895700 | 5.495 | 0.11 | 1.95 | 5.45 | 5.5 | 5.3949999 | 69107 |
| 1729809300 | 5.39 | 0.08 | 1.51 | 5.36 | 5.46 | 5.32 | 78512 |
| 1729722900 | 5.3099999 | 0.06 | 1.14 | 5.22 | 5.32 | 5.18 | 110448 |
| 1729636500 | 5.25 | 0 | 0.00 | 5.21 | 5.255 | 5.1628 | 149798 |
| 1729550100 | 5.25 | 0.04 | 0.77 | 5.2699999 | 5.2699999 | 5.15 | 164508 |
| 1729290900 | 5.21 | 0.15 | 2.96 | 5.0599999 | 5.412 | 5.01 | 176155 |
| 1729204500 | 5.0599999 | 0.45 | 9.76 | 4.7699999 | 5.0714 | 4.5903 | 197961 |
| 1729118100 | 4.61 | -0.03 | -0.65 | 4.71 | 4.78 | 4.51 | 140226 |
| 1729031700 | 4.64 | 0.01 | 0.22 | 4.63 | 4.76 | 4.57 | 114704 |
| 1728945300 | 4.63 | 0.01 | 0.22 | 4.61 | 4.74 | 4.6 | 63908 |
| 1728686100 | 4.62 | 0.14 | 3.01 | 4.47 | 4.64 | 4.33 | 131186 |
| 1728599700 | 4.485 | -0.05 | -1.10 | 4.5 | 4.54 | 4.38 | 122673 |
| 1728513300 | 4.535 | -0.28 | -5.72 | 4.74 | 4.765 | 4.5 | 163328 |
| 1728426900 | 4.8099999 | -0.28 | -5.50 | 5.18 | 5.18 | 4.73 | 191421 |
| 1728340500 | 5.09 | -0.29 | -5.39 | 5.44 | 5.45 | 4.97 | 131591 |
| 1728081300 | 5.38 | 0.68 | 14.35 | 4.91 | 5.43 | 4.84 | 285349 |
| 1727994900 | 4.705 | -0.27 | -5.33 | 4.93 | 4.97 | 4.67 | 81249 |
| 1727908500 | 4.97 | 0.12 | 2.47 | 4.88 | 5.11 | 4.82 | 94236 |
| 1727822100 | 4.85 | -0.08 | -1.62 | 4.86 | 4.86 | 4.67 | 63269 |
| 1727735700 | 4.93 | -0.02 | -0.40 | 4.97 | 5.0199999 | 4.8000999 | 60909 |
| 1727476500 | 4.95 | 0.23 | 4.87 | 4.8 | 4.95 | 4.7118 | 67981 |
| 1727390100 | 4.72 | -0.02 | -0.42 | 4.76 | 4.8099999 | 4.6007999 | 105808 |
| 1727303700 | 4.74 | -0.25 | -5.01 | 4.91 | 4.95 | 4.72 | 138150 |
| 1727217300 | 4.99 | 0.1 | 2.04 | 4.97 | 5.0199999 | 4.8099999 | 177372 |
| 1727130900 | 4.89 | -0.11 | -2.20 | 5.01 | 5.045 | 4.722 | 138309 |
| 1726871700 | 5 | -0.62 | -11.03 | 5.58 | 5.58 | 4.98 | 388832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
