Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Lifecore Biomedical, Inc. (LFCR)

7.29
+0.46
+(6.73%)
At close: May 2 at 4:00:01 PM EDT
7.49
+0.20
+(2.74%)
After hours: May 2 at 7:52:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.897.486.897.297.29468,000
May 1, 20256.897.006.626.836.83326,300
Apr 30, 20256.266.836.106.766.76450,600
Apr 29, 20256.416.476.296.366.3688,100
Apr 28, 20256.416.586.326.466.46144,000
Apr 25, 20256.106.406.106.386.38155,700
Apr 24, 20256.346.406.156.176.1779,500
Apr 23, 20256.386.496.216.346.34153,000
Apr 22, 20256.146.195.926.186.18125,500
Apr 21, 20256.336.405.966.046.04166,100
Apr 17, 20256.336.556.256.416.41193,300
Apr 16, 20256.206.366.046.346.34238,300
Apr 15, 20256.166.346.116.256.25166,200
Apr 14, 20255.926.285.856.176.17244,900
Apr 11, 20255.855.945.625.825.82236,700
Apr 10, 20256.036.115.435.725.72467,600
Apr 9, 20255.206.545.206.236.23963,200
Apr 8, 20255.315.785.085.215.21417,800
Apr 7, 20255.085.344.765.105.10665,000
Apr 4, 20256.306.414.915.295.29921,000
Apr 3, 20256.827.056.746.816.81293,600
Apr 2, 20256.977.346.967.207.20276,700
Apr 1, 20256.967.256.857.037.03256,800
Mar 31, 20256.787.196.627.047.04771,200
Mar 28, 20256.836.916.676.856.85239,100
Mar 27, 20256.646.956.516.836.83189,900
Mar 26, 20256.556.646.506.606.60202,500
Mar 25, 20256.616.636.206.516.51238,700
Mar 24, 20256.636.676.496.606.60112,700
Mar 21, 20256.506.726.436.556.55559,900
Mar 20, 20256.606.846.586.586.58166,700
Mar 19, 20256.596.686.526.656.65208,700
Mar 18, 20256.496.626.386.576.5770,800
Mar 17, 20256.516.936.376.556.55122,700
Mar 14, 20256.386.536.246.476.47120,100
Mar 13, 20256.466.586.356.366.36173,400
Mar 12, 20256.456.586.356.436.43173,300
Mar 11, 20256.176.456.016.406.40293,700
Mar 10, 20256.176.316.006.176.17201,700
Mar 7, 20256.186.226.046.186.18167,500
Mar 6, 20255.906.205.906.156.15109,400
Mar 5, 20255.766.015.715.935.9386,300
Mar 4, 20255.655.915.595.825.8290,900
Mar 3, 20255.895.965.645.725.72166,000
Feb 28, 20255.755.935.755.845.8481,200
Feb 27, 20256.006.005.685.775.77108,900
Feb 26, 20255.776.025.775.975.97188,200
Feb 25, 20255.625.965.535.765.7685,200
Feb 24, 20255.655.655.395.605.6099,700
Feb 21, 20255.835.885.605.615.61118,600
Feb 20, 20255.855.905.605.735.73117,400
Feb 19, 20255.996.135.765.845.84105,800
Feb 18, 20256.166.395.956.006.00146,200
Feb 14, 20255.986.235.976.096.0982,500
Feb 13, 20255.805.965.715.945.9497,500
Feb 12, 20255.595.765.595.725.72107,300
Feb 11, 20255.755.995.645.725.7285,300
Feb 10, 20255.966.175.805.875.87115,000
Feb 7, 20256.146.265.875.915.91131,600
Feb 6, 20256.106.236.046.136.1376,200
Feb 5, 20255.966.105.916.026.02100,100
Feb 4, 20255.706.005.705.945.94109,400
Feb 3, 20255.785.855.665.725.72100,700
Jan 31, 20256.076.115.875.945.94145,600
Jan 30, 20256.126.206.016.106.1076,000
Jan 29, 20255.956.085.806.056.05237,200
Jan 28, 20255.986.075.936.016.01239,500
Jan 27, 20256.236.355.855.955.95147,100
Jan 24, 20256.106.406.056.326.32202,300
Jan 23, 20256.356.446.056.146.14186,500
Jan 22, 20256.556.586.376.436.43247,300
Jan 21, 20256.546.676.486.566.56127,200
Jan 17, 20256.516.546.386.486.4882,500
Jan 16, 20256.386.516.266.446.44116,200
Jan 15, 20256.566.586.136.376.37182,000
Jan 14, 20256.426.486.146.436.43330,800
Jan 13, 20256.206.426.156.366.36188,500
Jan 10, 20256.056.355.956.296.29325,200
Jan 8, 20255.885.975.655.805.80379,000
Jan 7, 20256.776.775.795.915.91903,300
Jan 6, 20257.597.596.706.876.87533,100
Jan 3, 20257.097.696.777.627.62612,400
Jan 2, 20257.457.515.686.666.66859,600
Dec 31, 20247.497.597.287.437.43786,400
Dec 30, 20247.297.486.997.427.42286,900
Dec 27, 20247.417.577.117.287.28191,300
Dec 26, 20247.677.787.487.497.49230,000
Dec 24, 20247.137.636.907.607.60247,400
Dec 23, 20247.307.426.937.037.03162,300
Dec 20, 20247.057.367.037.247.24761,700
Dec 19, 20247.017.196.877.077.07206,300
Dec 18, 20247.557.566.856.946.94201,300
Dec 17, 20247.747.747.267.477.47176,900
Dec 16, 20247.657.887.607.767.76146,800
Dec 13, 20247.557.637.197.617.61141,800
Dec 12, 20247.677.737.357.587.58181,500
Dec 11, 20247.377.817.257.767.76248,100
Dec 10, 20247.177.376.997.287.28136,000
Dec 9, 20247.327.747.137.177.17251,200
Dec 6, 20247.277.496.957.157.15152,600
Dec 5, 20247.617.657.177.197.19111,200
Dec 4, 20247.527.717.387.617.61270,200
Dec 3, 20247.647.647.357.477.4791,300
Dec 2, 20247.547.687.447.637.63107,600
Nov 29, 20247.537.547.417.417.4156,600
Nov 27, 20247.507.747.467.507.50194,200
Nov 26, 20247.427.507.087.447.44313,000
Nov 25, 20247.397.597.267.467.46233,600
Nov 22, 20247.147.467.067.317.31207,500
Nov 21, 20247.477.996.836.986.98375,200
Nov 20, 20247.127.497.097.487.48347,500
Nov 19, 20246.357.166.277.097.09239,400
Nov 18, 20246.436.496.296.436.43139,100
Nov 15, 20246.696.696.346.406.40165,400
Nov 14, 20247.117.136.556.686.68172,200
Nov 13, 20247.087.236.977.097.09208,600
Nov 12, 20246.487.076.487.027.02235,600
Nov 11, 20246.786.866.446.546.54459,600
Nov 8, 20246.446.866.386.746.74227,300
Nov 7, 20246.446.756.366.396.39465,300
Nov 6, 20246.286.486.246.416.41159,300
Nov 5, 20245.966.165.946.146.1485,100
Nov 4, 20245.856.085.805.995.9997,800
Nov 1, 20245.765.885.685.885.8880,000
Oct 31, 20245.935.935.565.685.68128,700
Oct 30, 20245.745.985.745.935.9389,800
Oct 29, 20245.625.795.535.735.73130,900
Oct 28, 20245.585.845.555.625.62207,600
Oct 25, 20245.455.505.405.505.5069,100
Oct 24, 20245.365.465.345.395.3978,500
Oct 23, 20245.225.325.185.315.31110,400
Oct 22, 20245.215.265.165.255.25149,800
Oct 21, 20245.275.275.175.255.25164,500
Oct 18, 20245.065.415.015.215.21176,200
Oct 17, 20244.775.074.595.065.06198,000
Oct 16, 20244.714.784.514.614.61140,200
Oct 15, 20244.634.764.574.644.64114,700
Oct 14, 20244.614.744.604.634.6363,900
Oct 11, 20244.474.644.334.624.62131,200
Oct 10, 20244.504.514.384.494.49122,700
Oct 9, 20244.744.764.504.544.54163,900
Oct 8, 20245.185.184.734.814.81191,400
Oct 7, 20245.445.454.975.095.09131,700
Oct 4, 20244.915.434.865.385.38285,300
Oct 3, 20244.934.944.674.714.7181,200
Oct 2, 20244.885.114.844.974.9794,200
Oct 1, 20244.864.864.674.854.8563,300
Sep 30, 20244.975.024.804.934.9360,900
Sep 27, 20244.804.954.714.954.9568,400
Sep 26, 20244.764.814.604.724.72105,800
Sep 25, 20244.914.954.724.744.74138,200
Sep 24, 20244.975.024.814.994.99177,400
Sep 23, 20245.015.054.724.894.89138,300
Sep 20, 20245.585.584.985.005.00388,800
Sep 19, 20245.355.775.285.625.62235,500
Sep 18, 20245.085.365.085.205.20162,600
Sep 17, 20245.095.265.055.085.08123,200
Sep 16, 20245.185.245.035.095.0997,000
Sep 13, 20245.125.275.125.185.18116,900
Sep 12, 20244.835.134.815.125.12261,700
Sep 11, 20244.844.914.624.854.85157,500
Sep 10, 20244.754.924.634.844.84188,100
Sep 9, 20244.855.204.664.754.75390,200
Sep 6, 20244.594.834.454.774.77338,200
Sep 5, 20244.444.744.384.584.58560,200
Sep 4, 20244.364.444.074.224.22400,900
Sep 3, 20244.304.434.254.374.37401,100
Aug 30, 20243.914.543.894.384.38755,700
Aug 29, 20243.994.153.683.823.82699,600
Aug 28, 20244.604.613.863.973.97945,900
Aug 27, 20245.795.933.834.744.742,290,000
Aug 26, 20246.106.385.936.346.34199,000
Aug 23, 20245.876.075.786.006.0064,500
Aug 22, 20245.725.745.555.715.7143,700
Aug 21, 20245.685.755.615.715.7155,300
Aug 20, 20245.605.865.525.695.6982,600
Aug 19, 20245.845.975.545.605.60156,300
Aug 16, 20245.966.095.755.755.7561,900
Aug 15, 20245.946.245.825.985.9866,200
Aug 14, 20246.016.305.775.815.81173,200
Aug 13, 20245.466.165.406.046.04197,600
Aug 12, 20245.005.435.005.435.43142,100
Aug 9, 20245.005.074.825.015.0181,700
Aug 8, 20244.935.164.835.025.02198,200
Aug 7, 20245.205.204.804.824.82125,800
Aug 6, 20245.325.455.075.145.14126,500
Aug 5, 20245.505.545.235.265.26257,200
Aug 2, 20245.965.985.505.615.61259,800
Aug 1, 20246.276.275.776.036.03115,200
Jul 31, 20246.406.436.006.336.33104,700
Jul 30, 20246.446.536.266.326.3298,900
Jul 29, 20246.206.516.126.386.38135,300
Jul 26, 20246.176.275.906.216.2172,300
Jul 25, 20245.736.285.686.076.07188,400
Jul 24, 20245.625.945.625.775.77126,700
Jul 23, 20245.395.785.335.625.62252,000
Jul 22, 20244.795.414.775.405.40188,600
Jul 19, 20244.995.094.754.854.85150,200
Jul 18, 20245.545.685.035.095.09140,800
Jul 17, 20245.465.715.425.565.56137,500
Jul 16, 20245.175.635.075.585.58340,900
Jul 15, 20245.105.124.945.015.01127,900
Jul 12, 20245.145.345.005.035.03130,600
Jul 11, 20245.045.204.995.185.18183,100
Jul 10, 20245.035.034.894.904.9068,500
Jul 9, 20244.955.134.875.035.0373,400
Jul 8, 20244.945.084.855.005.00148,800
Jul 5, 20244.994.994.704.894.89130,900
Jul 3, 20244.715.054.714.934.9354,000
Jul 2, 20244.674.774.474.724.72284,400
Jul 1, 20245.215.214.684.724.72207,400
Jun 28, 20245.035.455.035.135.132,790,700
Jun 27, 20244.755.144.755.145.14353,900
Jun 26, 20244.634.854.504.834.83348,500
Jun 25, 20245.035.034.664.704.70757,700
Jun 24, 20245.165.165.015.035.03167,400
Jun 21, 20245.095.524.805.025.02599,100
Jun 20, 20244.965.254.895.105.10236,800
Jun 18, 20245.125.234.894.894.89149,900
Jun 17, 20245.255.395.045.155.15194,000
Jun 14, 20245.255.405.145.205.20160,700
Jun 13, 20245.465.465.265.275.2785,100
Jun 12, 20245.855.875.425.445.44122,000
Jun 11, 20245.905.905.625.635.63102,100
Jun 10, 20245.876.065.775.905.9098,400
Jun 7, 20245.906.265.865.915.91124,700
Jun 6, 20245.866.445.766.066.06235,200
Jun 5, 20245.435.885.435.865.86208,300
Jun 4, 20245.795.905.435.515.51152,400
Jun 3, 20245.855.955.695.815.81147,800
May 31, 20245.855.995.675.845.8499,300
May 30, 20245.695.995.695.785.78162,800
May 29, 20245.495.915.465.725.72134,200
May 28, 20245.655.685.535.585.58270,300
May 24, 20245.615.825.595.625.62110,800
May 23, 20245.905.945.655.695.69240,400
May 22, 20245.815.965.815.835.83212,900
May 21, 20245.836.235.815.965.96283,000
May 20, 20245.846.005.835.945.94220,000
May 17, 20245.855.915.585.875.87215,900
May 16, 20245.966.055.775.775.77184,000
May 15, 20246.086.145.885.995.99235,700
May 14, 20246.086.356.036.126.12198,600
May 13, 20246.266.506.086.116.11119,500
May 10, 20246.546.656.286.286.2873,000
May 9, 20246.656.706.566.576.5750,300
May 8, 20246.896.896.606.656.6570,800
May 7, 20246.667.246.666.876.87207,400
May 6, 20246.366.686.366.666.6656,500
May 3, 20246.436.516.266.396.39113,400

Related Tickers

BIOA BioAge Labs, Inc.
4.1900
+1.21%
 
DERM Journey Medical Corporation
7.03
+2.18%
 
OPTN OptiNose, Inc.
9.40
+0.11%
 
EVO Evotec SE
4.2900
+1.42%
 
PCRX Pacira BioSciences, Inc.
26.45
-1.12%
 
COLL Collegium Pharmaceutical, Inc.
27.65
+2.18%
 
ETON Eton Pharmaceuticals, Inc.
17.34
+2.18%
 
PRGO Perrigo Company plc
25.63
+1.42%
 
HLS.TO HLS Therapeutics Inc.
4.4000
+0.92%
 
HROW Harrow, Inc.
25.84
+3.34%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.