Lifecore Biomedical Inc (LDE)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.47 | -8.95238095238 | 5.25 | 5.25 | 5.25 | 1000 | 5.25 | DE |
| 12 | -0.72 | -13.0909090909 | 5.5 | 5.8 | 5.15 | 308 | 5.28506494 | DE |
| 26 | -0.92 | -16.1403508772 | 5.7 | 5.8 | 4.48 | 305 | 5.28777293 | DE |
| 52 | -1.87 | -28.1203007519 | 6.65 | 6.65 | 4.48 | 323 | 5.57889233 | DE |
| 156 | -1.87 | -28.1203007519 | 6.65 | 6.65 | 4.48 | 323 | 5.57889233 | DE |
| 260 | -1.87 | -28.1203007519 | 6.65 | 6.65 | 4.48 | 323 | 5.57889233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915220 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1718828820 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1718742420 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1718656020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1718396820 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1718310420 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1718224020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1718137620 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1718051220 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1717792020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1717705620 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1717619220 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1717532820 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1717446420 | 5.25 | 0.1 | 1.94 | 5.25 | 5.25 | 5.25 | 1000 |
| 1717187220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1717100820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1717014420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1716928020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1716841620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1716582420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1716496020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1716409620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1716323220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1716236820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1715977620 | 5.15 | -0.65 | -11.21 | 5.15 | 5.15 | 5.15 | 116 |
| 1715891160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715804760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715718360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715631960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715372760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715286360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715199960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715113560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715027160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1714767960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1714681560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1714508760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1714422360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1714163160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1714076760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1713990360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1713903960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1713817560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1713558360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1713471960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1713385560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1713299160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1713212760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1712953560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1712867160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1712780760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1712694360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1712607960 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1712348760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1712262360 | 5.8 | 0.3 | 5.45 | 5.8 | 5.8 | 5.8 | 86 |
| 1712175960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1712089560 | 5.5 | 1.02 | 22.77 | 5.5 | 5.5 | 5.5 | 30 |
| 1711661160 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1711574760 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1711488360 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1711401960 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1711142760 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1711056360 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
