Lifecore Biomedical Inc. (LFCR) Historical Stock Data
6.32 ↓0.22 (-3.29%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LFCR is up 0.11% a day on average. There have been 17 days where Lifecore Biomedical Inc. closed green and 13 days where LFCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 7.17 | 7.19 | ↑$0.02 (0.28%) | 7.15 | 7.40 | 85.46K |
| 2024-03-18 | 7.38 | 7.18 | ↓$0.20 (-2.71%) | 7.18 | 7.53 | 67.17K |
| 2024-03-15 | 7.39 | 7.38 | ↓$0.01 (-0.14%) | 7.35 | 7.59 | 126.79K |
| 2024-03-14 | 7.67 | 7.43 | ↓$0.24 (-3.13%) | 7.35 | 7.67 | 92.72K |
| 2024-03-13 | 7.81 | 7.70 | ↓$0.11 (-1.41%) | 7.67 | 8.00 | 60.72K |
| 2024-03-12 | 7.68 | 7.77 | ↑$0.09 (1.17%) | 7.53 | 7.80 | 57.48K |
| 2024-03-11 | 8.01 | 7.57 | ↓$0.44 (-5.48%) | 7.56 | 8.01 | 64.21K |
| 2024-03-08 | 7.85 | 7.93 | ↑$0.08 (1.02%) | 7.85 | 8.19 | 76.64K |
| 2024-03-07 | 7.71 | 7.87 | ↑$0.16 (2.08%) | 7.69 | 7.91 | 52.45K |
Create an account or log in to view more rows.
$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
$LFCR This may be your last opportunity to buy on the cheap??