Lifecore Biomedical Inc. (LFCR) Historical Stock Data
6.44 ↑0.02 (0.31%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LFCR is up 0.50% a day on average. There have been 18 days where Lifecore Biomedical Inc. closed green and 12 days where LFCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 6.41 | 6.44 | ↑$0.03 (0.47%) | 6.32 | 6.59 | 109.87K |
| 2024-04-30 | 6.42 | 6.42 | ↑$0.00 (0.00%) | 6.31 | 6.46 | 122.17K |
| 2024-04-29 | 6.55 | 6.46 | ↓$0.09 (-1.37%) | 6.42 | 6.67 | 74.19K |
| 2024-04-26 | 6.63 | 6.60 | ↓$0.04 (-0.53%) | 6.44 | 6.74 | 110.91K |
| 2024-04-25 | 6.21 | 6.64 | ↑$0.43 (6.92%) | 6.10 | 6.75 | 256.41K |
| 2024-04-24 | 6.43 | 6.33 | ↓$0.10 (-1.56%) | 6.18 | 6.43 | 105.09K |
| 2024-04-23 | 6.36 | 6.45 | ↑$0.09 (1.42%) | 6.24 | 6.49 | 136.99K |
| 2024-04-22 | 6.75 | 6.29 | ↓$0.46 (-6.81%) | 6.27 | 6.75 | 169.82K |
| 2024-04-19 | 6.37 | 6.69 | ↑$0.32 (5.02%) | 6.27 | 6.69 | 170.60K |
| 2024-04-18 | 6.53 | 6.32 | ↓$0.22 (-3.29%) | 6.01 | 6.53 | 149.57K |
| 2024-04-17 | 6.52 | 6.53 | ↑$0.01 (0.15%) | 6.35 | 6.70 | 139.05K |
| 2024-04-16 | 6.28 | 6.54 | ↑$0.26 (4.14%) | 6.22 | 6.65 | 188.64K |
| 2024-04-15 | 6.12 | 6.25 | ↑$0.13 (2.12%) | 6.00 | 6.31 | 230.36K |
| 2024-04-12 | 6.16 | 6.06 | ↓$0.10 (-1.62%) | 5.94 | 6.22 | 106.10K |
| 2024-04-11 | 5.86 | 6.17 | ↑$0.31 (5.29%) | 5.84 | 6.25 | 120.83K |
| 2024-04-10 | 6.05 | 5.85 | ↓$0.20 (-3.31%) | 5.85 | 6.06 | 126.10K |
| 2024-04-09 | 5.89 | 6.15 | ↑$0.26 (4.41%) | 5.89 | 6.18 | 116.53K |
| 2024-04-08 | 6.32 | 6.01 | ↓$0.31 (-4.91%) | 5.79 | 6.36 | 205.71K |
| 2024-04-05 | 6.11 | 6.14 | ↑$0.03 (0.49%) | 6.11 | 6.27 | 125.86K |
| 2024-04-04 | 6.16 | 6.12 | ↓$0.04 (-0.65%) | 6.08 | 6.50 | 210.81K |
| 2024-04-03 | 5.40 | 6.15 | ↑$0.75 (13.89%) | 5.23 | 6.16 | 478.85K |
| 2024-04-02 | 5.70 | 5.52 | ↓$0.18 (-3.16%) | 5.45 | 5.70 | 210.17K |
| 2024-04-01 | 5.36 | 5.79 | ↑$0.43 (8.02%) | 5.30 | 5.81 | 443.97K |
| 2024-03-28 | 5.23 | 5.31 | ↑$0.08 (1.53%) | 5.07 | 5.36 | 164.65K |
| 2024-03-27 | 5.10 | 5.17 | ↑$0.07 (1.37%) | 5.10 | 5.48 | 114.15K |
| 2024-03-26 | 5.35 | 5.16 | ↓$0.19 (-3.55%) | 4.99 | 5.45 | 285.45K |
| 2024-03-25 | 5.35 | 5.40 | ↑$0.05 (0.93%) | 5.35 | 5.73 | 280.05K |
| 2024-03-22 | 5.13 | 5.19 | ↑$0.06 (1.17%) | 5.06 | 5.43 | 413.02K |
| 2024-03-21 | 5.01 | 5.04 | ↑$0.03 (0.60%) | 4.82 | 5.11 | 798.80K |
| 2024-03-20 | 5.70 | 5.01 | ↓$0.69 (-12.11%) | 4.50 | 5.92 | 2.96M |
Create an account or log in to view more rows.
$LFCR what calls are you guys jacked to the tits on?
$LFCR BOUGHT TODAY!
$LFCR take what we can get
$LFCR oversold
$LFCR I don't know shit
but I know I'm holdin till I at least triple up
$LFCR day trade is ok to buy here but sell later
$LFCR what’s gonna happen now
$LFCR day trade is ok to buy here but sell later
$LFCR here to raid
$LFCR bought more