Lifecore Biomedical Inc. (LFCR) Historical Stock Data
7.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFCR is up 0.13% 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 |
---|---|---|---|---|---|---|
2024-12-24 | 7.13 | 7.60 | ↑$0.47 (6.59%) | 6.90 | 7.63 | 247.45K |
2024-12-23 | 7.30 | 7.03 | ↓$0.27 (-3.70%) | 6.93 | 7.42 | 162.34K |
2024-12-20 | 7.05 | 7.24 | ↑$0.19 (2.70%) | 7.03 | 7.36 | 761.67K |
2024-12-19 | 7.01 | 7.07 | ↑$0.06 (0.86%) | 6.87 | 7.19 | 206.26K |
2024-12-18 | 7.55 | 6.94 | ↓$0.61 (-8.08%) | 6.85 | 7.56 | 201.33K |
2024-12-17 | 7.74 | 7.47 | ↓$0.27 (-3.49%) | 7.26 | 7.74 | 176.88K |
2024-12-16 | 7.65 | 7.76 | ↑$0.11 (1.44%) | 7.60 | 7.88 | 146.76K |
2024-12-13 | 7.55 | 7.61 | ↑$0.06 (0.79%) | 7.19 | 7.63 | 141.78K |
2024-12-12 | 7.67 | 7.58 | ↓$0.09 (-1.17%) | 7.35 | 7.73 | 181.49K |
2024-12-11 | 7.37 | 7.76 | ↑$0.39 (5.29%) | 7.25 | 7.81 | 248.14K |
2024-12-10 | 7.17 | 7.28 | ↑$0.11 (1.53%) | 6.99 | 7.37 | 136.02K |
2024-12-09 | 7.32 | 7.17 | ↓$0.16 (-2.12%) | 7.13 | 7.74 | 251.21K |
2024-12-06 | 7.27 | 7.15 | ↓$0.13 (-1.72%) | 6.95 | 7.49 | 152.60K |
2024-12-05 | 7.61 | 7.19 | ↓$0.42 (-5.52%) | 7.17 | 7.65 | 111.22K |
2024-12-04 | 7.52 | 7.61 | ↑$0.09 (1.20%) | 7.38 | 7.71 | 270.23K |
2024-12-03 | 7.64 | 7.47 | ↓$0.17 (-2.23%) | 7.35 | 7.64 | 91.30K |
2024-12-02 | 7.54 | 7.63 | ↑$0.09 (1.19%) | 7.44 | 7.68 | 107.61K |
2024-11-29 | 7.53 | 7.41 | ↓$0.12 (-1.59%) | 7.41 | 7.54 | 56.60K |
2024-11-27 | 7.50 | 7.50 | ↓$0.00 (-0.07%) | 7.46 | 7.74 | 194.22K |
2024-11-26 | 7.42 | 7.44 | ↑$0.02 (0.27%) | 7.08 | 7.50 | 312.98K |
2024-11-25 | 7.39 | 7.46 | ↑$0.07 (0.95%) | 7.26 | 7.59 | 233.59K |
2024-11-22 | 7.14 | 7.31 | ↑$0.17 (2.38%) | 7.06 | 7.46 | 207.49K |
2024-11-21 | 7.47 | 6.98 | ↓$0.49 (-6.56%) | 6.83 | 7.99 | 375.20K |
2024-11-20 | 7.12 | 7.48 | ↑$0.36 (5.06%) | 7.09 | 7.49 | 347.53K |
2024-11-19 | 6.35 | 7.09 | ↑$0.74 (11.65%) | 6.27 | 7.16 | 239.36K |
2024-11-18 | 6.43 | 6.43 | ↑$0.00 (0.00%) | 6.29 | 6.49 | 139.07K |
2024-11-15 | 6.69 | 6.40 | ↓$0.29 (-4.33%) | 6.34 | 6.69 | 165.43K |
2024-11-14 | 7.11 | 6.68 | ↓$0.43 (-6.05%) | 6.55 | 7.13 | 172.24K |
2024-11-13 | 7.08 | 7.09 | ↑$0.01 (0.14%) | 6.97 | 7.23 | 208.62K |
2024-11-12 | 6.48 | 7.02 | ↑$0.54 (8.33%) | 6.48 | 7.07 | 235.65K |
Create an account or log in to view more rows.
$LFCR Stair stepping nicely
$LFCR LOADING UP HERE!
$LFCR let it ride
$LFCR nearing a decent swing entry point
$LFCR red day ahead
$LFCR swing puts
$LFCR ready to explode
$LFCR market starting to dump
$LFCR cover that shit
$LFCR what calls are you guys jacked to the tits on?