Lifecore Biomedical Inc (LDE)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -4.72440944882 | 6.35 | 6.35 | 6.35 | 104 | 6.35 | DE |
| 4 | -0.95 | -13.5714285714 | 7 | 7.5 | 5.75 | 215 | 6.50836723 | DE |
| 12 | 0.4 | 7.0796460177 | 5.65 | 7.5 | 5.55 | 307 | 6.06842248 | DE |
| 26 | 0.2 | 3.4188034188 | 5.85 | 7.5 | 3.62 | 378 | 5.44691645 | DE |
| 52 | 1.57 | 35.0446428571 | 4.48 | 7.5 | 3.62 | 346 | 5.40320088 | DE |
| 156 | -0.6 | -9.02255639098 | 6.65 | 7.5 | 3.62 | 349 | 5.48053872 | DE |
| 260 | -0.6 | -9.02255639098 | 6.65 | 7.5 | 3.62 | 349 | 5.48053872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1737667620 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1737581220 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1737494820 | 6.35 | 0.4 | 6.72 | 6.35 | 6.35 | 6.35 | 104 |
| 1737408420 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737149220 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737062820 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1736976420 | 5.95 | -0.4 | -6.30 | 5.95 | 5.95 | 5.95 | 500 |
| 1736890020 | 6.35 | 0.05 | 0.79 | 6.35 | 6.35 | 6.35 | 157 |
| 1736803620 | 6.3 | 0.1 | 1.61 | 6.3 | 6.3 | 6.3 | 3 |
| 1736544420 | 6.2 | 0.45 | 7.83 | 6.2 | 6.2 | 6.2 | 337 |
| 1736458020 | 5.75 | -1.75 | -23.33 | 5.75 | 5.75 | 5.75 | 37 |
| 1736371620 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736285220 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736198820 | 7.5 | 0.5 | 7.14 | 7.5 | 7.5 | 7.5 | 333 |
| 1735939620 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735853220 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735594020 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735334820 | 7 | -0.1 | -1.41 | 7 | 7 | 7 | 250 |
| 1734989220 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1734730020 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1734643620 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1734557220 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1734470820 | 7.1 | 0.1 | 1.43 | 7.1 | 7.1 | 7.1 | 29 |
| 1734384420 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734125220 | 7 | 1.2 | 20.69 | 7 | 7 | 7 | 84 |
| 1734038760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733952360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733865960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733779560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733520360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733433960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733347560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733261160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733174760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732915560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732829160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732742760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732656360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732569960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732310760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732224360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732137960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732051560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731965160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731705960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731619560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731533160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731446760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731360360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731101160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731014760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1730928360 | 5.8 | 0.25 | 4.50 | 5.8 | 5.8 | 5.8 | 373 |
| 1730841960 | 5.55 | 1.23 | 28.47 | 5.65 | 5.65 | 5.55 | 1476 |
| 1730703600 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1730444400 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1730358000 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1730271600 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1730185200 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1730098800 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1729839600 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
