Lifecore Biomedical Inc. (LFCR) Historical Stock Data
6.21 ↑0.14 (2.31%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LFCR is up 0.49% a day on average. There have been 16 days where Lifecore Biomedical Inc. closed green and 14 days where LFCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.17 | 6.21 | ↑$0.04 (0.65%) | 5.90 | 6.27 | 72.27K |
| 2024-07-25 | 5.73 | 6.07 | ↑$0.34 (5.93%) | 5.68 | 6.28 | 188.40K |
| 2024-07-24 | 5.62 | 5.77 | ↑$0.15 (2.67%) | 5.62 | 5.94 | 126.80K |
| 2024-07-23 | 5.39 | 5.62 | ↑$0.23 (4.27%) | 5.33 | 5.78 | 252.04K |
| 2024-07-22 | 4.79 | 5.40 | ↑$0.61 (12.73%) | 4.77 | 5.41 | 188.58K |
| 2024-07-19 | 4.99 | 4.85 | ↓$0.14 (-2.81%) | 4.75 | 5.09 | 150.21K |
| 2024-07-18 | 5.54 | 5.09 | ↓$0.45 (-8.12%) | 5.03 | 5.68 | 140.85K |
| 2024-07-17 | 5.46 | 5.56 | ↑$0.10 (1.83%) | 5.42 | 5.71 | 137.51K |
| 2024-07-16 | 5.17 | 5.58 | ↑$0.41 (7.93%) | 5.07 | 5.63 | 341.10K |
| 2024-07-15 | 5.10 | 5.01 | ↓$0.09 (-1.76%) | 4.94 | 5.12 | 127.91K |
| 2024-07-12 | 5.14 | 5.03 | ↓$0.11 (-2.14%) | 5.00 | 5.34 | 130.60K |
| 2024-07-11 | 5.04 | 5.18 | ↑$0.14 (2.78%) | 4.99 | 5.20 | 183.09K |
| 2024-07-10 | 5.03 | 4.90 | ↓$0.13 (-2.58%) | 4.89 | 5.03 | 68.48K |
| 2024-07-09 | 4.95 | 5.03 | ↑$0.08 (1.62%) | 4.87 | 5.13 | 73.39K |
| 2024-07-08 | 4.94 | 5.00 | ↑$0.06 (1.21%) | 4.85 | 5.08 | 148.79K |
| 2024-07-05 | 4.99 | 4.89 | ↓$0.10 (-2.00%) | 4.70 | 4.99 | 130.90K |
| 2024-07-03 | 4.71 | 4.93 | ↑$0.22 (4.67%) | 4.71 | 5.05 | 54.03K |
| 2024-07-02 | 4.67 | 4.72 | ↑$0.05 (1.07%) | 4.47 | 4.77 | 284.38K |
| 2024-07-01 | 5.21 | 4.72 | ↓$0.49 (-9.40%) | 4.68 | 5.21 | 207.40K |
| 2024-06-28 | 5.03 | 5.13 | ↑$0.10 (1.99%) | 5.03 | 5.45 | 2.79M |
| 2024-06-27 | 4.75 | 5.14 | ↑$0.39 (8.21%) | 4.75 | 5.14 | 353.92K |
| 2024-06-26 | 4.63 | 4.83 | ↑$0.20 (4.32%) | 4.50 | 4.85 | 348.53K |
| 2024-06-25 | 5.03 | 4.70 | ↓$0.33 (-6.56%) | 4.66 | 5.03 | 757.69K |
| 2024-06-24 | 5.16 | 5.03 | ↓$0.13 (-2.52%) | 5.01 | 5.16 | 167.39K |
| 2024-06-21 | 5.09 | 5.02 | ↓$0.07 (-1.38%) | 4.80 | 5.52 | 599.06K |
| 2024-06-20 | 4.96 | 5.10 | ↑$0.14 (2.82%) | 4.89 | 5.25 | 236.85K |
| 2024-06-18 | 5.12 | 4.89 | ↓$0.23 (-4.49%) | 4.89 | 5.23 | 149.93K |
| 2024-06-17 | 5.25 | 5.15 | ↓$0.10 (-1.90%) | 5.04 | 5.39 | 193.99K |
| 2024-06-14 | 5.25 | 5.20 | ↓$0.05 (-0.95%) | 5.14 | 5.40 | 160.72K |
| 2024-06-13 | 5.46 | 5.27 | ↓$0.19 (-3.48%) | 5.26 | 5.46 | 85.06K |
Create an account or log in to view more rows.
$LFCR ready to explode
$LFCR market starting to dump
$LFCR cover that shit
$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