NasdaqCM - Delayed Quote USD

LakeShore Biopharma Co., Ltd (LSB)

Compare
2.6200
+0.2900
+(12.45%)
At close: January 24 at 4:00:00 PM EST
2.6800
+0.06
+(2.29%)
After hours: January 24 at 5:09:07 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20252.35502.71002.35502.62002.620012,100
Jan 23, 20252.43402.52002.26002.33002.33006,900
Jan 22, 20252.51002.59702.31602.55002.55009,400
Jan 21, 20252.73002.78002.31002.51002.510023,400
Jan 17, 20252.49002.83002.37002.72302.723013,200
Jan 16, 20252.37002.40002.27502.34502.34503,500
Jan 15, 20252.64002.64002.21302.27002.270011,600
Jan 14, 20252.87002.92002.58002.75002.750012,500
Jan 13, 20253.04003.14002.86102.86102.86103,900
Jan 10, 20252.82003.44002.82003.08003.08007,500
Jan 8, 20253.55003.55002.76002.81002.810043,800
Jan 7, 20253.47003.73603.47003.50003.500025,700
Jan 6, 20253.47003.75003.47003.55003.550014,200
Jan 3, 20253.71003.75003.52003.70103.70106,600
Jan 2, 20253.50003.83003.40003.61003.610062,600
Dec 31, 20243.20003.57003.16003.46003.460034,800
Dec 30, 20243.41003.65003.17003.20003.200036,800
Dec 27, 20243.38003.70003.29003.33003.330027,000
Dec 26, 20243.13003.65003.04003.57303.573066,100
Dec 24, 20243.15003.20002.96003.20003.200015,500
Dec 23, 20243.20003.36002.75003.07003.070028,300
Dec 20, 20242.84003.50002.60002.96002.9600125,700
Dec 19, 20242.60002.78002.50002.70002.700031,900
Dec 18, 20242.60002.76002.45302.45302.45307,600
Dec 17, 20242.41002.77002.41002.60002.60008,200
Dec 16, 20242.25002.75002.10102.50002.500031,900
Dec 13, 20242.33002.64002.33002.49502.49504,600
Dec 12, 20242.64002.64002.50002.54002.54007,100
Dec 11, 20242.61302.72002.50002.61002.61008,500
Dec 10, 20242.58002.80902.56702.61002.61005,600
Dec 9, 20242.69002.87002.53902.69002.69005,500
Dec 6, 20242.54402.90002.54402.74002.74008,600
Dec 5, 20242.69002.76002.64002.75502.75502,300
Dec 4, 20242.50003.15702.50002.85002.85005,300
Dec 3, 20243.00003.15002.82002.90002.900018,500
Dec 2, 20242.98003.54002.82002.94002.940038,800
Nov 29, 20243.19003.19002.57002.75002.750022,800
Nov 27, 20243.30003.30002.90002.98402.984014,600
Nov 26, 20242.50003.99002.50003.27003.270092,500
Nov 25, 20242.62002.69002.55002.69002.69004,200
Nov 22, 20242.57002.69802.40002.62002.62004,300
Nov 21, 20242.63002.94002.25002.57002.570021,300
Nov 20, 20242.45902.62002.41002.62002.62006,500
Nov 19, 20242.49002.62502.36002.49002.49007,600
Nov 18, 20242.73002.79002.43002.43002.43004,200
Nov 15, 20242.70002.76002.50002.59502.59508,500
Nov 14, 20243.15003.44002.55002.59002.590053,700
Nov 13, 20242.91003.16002.90002.90002.900021,700
Nov 12, 20242.30003.20002.26603.16003.160097,900
Nov 11, 20242.05003.22902.00002.42002.4200972,300
Nov 8, 20242.23002.34001.91002.00202.002049,700
Nov 7, 20242.01002.35001.98002.30002.30005,300
Nov 6, 20242.23002.35602.15002.17002.17005,500
Nov 5, 20242.05002.26001.88002.15002.150035,700
Nov 4, 20242.07002.44002.07002.25002.25006,500
Nov 1, 20242.66002.69002.14002.16002.160011,300
Oct 31, 20242.74502.90002.03002.33002.330030,200
Oct 30, 20242.65002.88002.49002.58002.580018,100
Oct 29, 20242.97903.13902.65002.69002.690019,100
Oct 28, 20242.77003.18002.61003.01103.011030,600
Oct 25, 20243.10003.70002.60003.12903.129071,700
Oct 24, 20243.08003.25002.98003.14003.140016,700
Oct 23, 20243.19003.29002.58003.16003.1600102,100
Oct 22, 20242.91002.95002.31002.55002.550033,800
Oct 21, 20243.21003.25002.70002.90002.900027,600
Oct 18, 20243.31003.80003.06003.15003.150032,800
Oct 17, 20243.34003.93003.34003.35003.350065,400
Oct 16, 20243.85004.37003.70003.70003.700063,500
Oct 15, 20243.73003.85003.73003.78003.78006,500
Oct 14, 20243.79003.86003.73003.79003.790013,800
Oct 11, 20243.73003.81003.73003.77003.770012,000
Oct 10, 20243.80004.00003.74003.81003.810014,500
Oct 9, 20244.05004.14003.83003.91003.910029,100
Oct 8, 20243.50004.13003.31004.01004.0100109,400
Oct 7, 20244.46005.47003.20003.31003.3100232,400
Oct 4, 2024 1:10 Stock Splits
Oct 4, 20245.11005.70004.79005.45005.450061,200
Oct 3, 20246.82006.82006.82006.82006.8200-
Oct 2, 20246.82006.82006.82006.82006.8200-
Oct 1, 20246.82006.82006.82006.82006.8200-
Sep 30, 20248.60008.60006.00006.82006.820076,740
Sep 27, 20248.40008.50007.10008.37008.370041,020
Sep 26, 20247.90008.00007.70007.78007.78005,890
Sep 25, 20248.00008.50007.55007.70007.70005,840
Sep 24, 20248.00008.00007.55007.68007.68006,420
Sep 23, 20247.88008.00007.50007.71007.71005,550
Sep 20, 20247.45007.90007.45007.70007.70004,340
Sep 19, 20248.00008.19007.45007.45007.45004,480
Sep 18, 20247.86008.30007.50007.72007.720014,540
Sep 17, 20247.70008.50007.30007.91007.910018,320
Sep 16, 20246.50007.80006.50007.19007.190025,980
Sep 13, 20245.35005.99005.30005.99005.99005,640
Sep 12, 20245.30005.49004.90005.21005.21003,580
Sep 11, 20244.57005.49004.57005.45005.450013,100
Sep 10, 20244.48004.70004.44004.57004.57002,620
Sep 9, 20244.60004.60004.48004.50004.5000510
Sep 6, 20244.56004.61004.42004.42004.42001,710
Sep 5, 20244.42004.79004.42004.42004.42003,270
Sep 4, 20244.60004.70004.48004.70004.70001,260
Sep 3, 20244.17004.50004.17004.50004.50001,050
Aug 30, 20244.42004.50004.42004.42004.42002,120
Aug 29, 20244.40004.42004.40004.42004.4200130
Aug 28, 20244.60004.60004.42004.42004.4200400
Aug 27, 20244.21004.60004.20004.60004.60001,210
Aug 26, 20244.59004.59004.20004.54004.5400540
Aug 23, 20244.59004.59004.40004.45004.45002,380
Aug 22, 20244.74004.74004.30004.42004.42001,170
Aug 21, 20244.30004.52004.30004.52004.5200720
Aug 20, 20244.60004.85004.58004.58004.58002,180
Aug 19, 20245.00005.00004.33004.65004.65002,560
Aug 16, 20244.84005.00004.50004.90004.90002,120
Aug 15, 20244.50004.75004.50004.51004.5100670
Aug 14, 20244.20004.60004.20004.40004.40002,260
Aug 13, 20244.20004.38004.10004.10004.10001,360
Aug 12, 20244.12004.21004.10004.21004.2100580
Aug 9, 20244.14004.36004.12004.12004.1200340
Aug 8, 20243.85004.19003.85004.19004.1900270
Aug 7, 20244.20004.30003.90004.03004.03002,450
Aug 6, 20244.70004.70003.61004.42004.42001,290
Aug 5, 20244.50004.65003.61004.65004.65006,000
Aug 2, 20244.25004.90004.25004.52004.52004,090
Aug 1, 20244.92004.93004.19004.61004.61002,380
Jul 31, 20244.09004.98004.00004.49004.49003,180
Jul 30, 20244.10005.10004.00004.09004.09005,280
Jul 29, 20244.70004.85004.10004.10004.10003,380
Jul 26, 20245.10005.10004.70004.78004.78001,500
Jul 25, 20244.50005.10004.40004.70004.70002,430
Jul 24, 20244.80004.96004.50004.80004.8000590
Jul 23, 20245.10005.10004.50004.80004.80001,090
Jul 22, 20244.70005.21004.70004.90004.90001,360
Jul 19, 20245.35005.40004.30004.90004.90001,840
Jul 18, 20244.80005.50004.80005.00005.00001,400
Jul 17, 20244.59004.80004.50004.80004.8000510
Jul 16, 20244.30004.80004.30004.37004.37003,050
Jul 15, 20244.70004.86004.29004.44004.44003,270
Jul 12, 20244.30004.84004.01004.70004.70004,050
Jul 11, 20244.83005.10003.90004.60004.60008,390
Jul 10, 20244.80005.10004.41004.87004.87007,940
Jul 9, 20244.60004.70004.00004.10004.10003,630
Jul 8, 20245.08005.19003.70004.87004.87004,350
Jul 5, 20245.70006.40005.00005.47005.47001,190
Jul 3, 20245.80006.40005.70005.70005.7000570
Jul 2, 20245.90006.00005.50005.70005.70002,640
Jul 1, 20246.30006.72005.80005.90005.90002,260
Jun 28, 20246.15006.48006.10006.48006.4800200
Jun 27, 20246.13006.48006.13006.15006.15001,110
Jun 26, 20246.01006.47006.00006.13006.13001,490
Jun 25, 20246.56006.56006.00006.10006.10002,000
Jun 24, 20246.05006.55006.05006.55006.5500290
Jun 21, 20245.85006.55005.85006.00006.00004,400
Jun 20, 20246.80007.20005.30005.85005.850014,770
Jun 18, 20247.40007.40006.90007.15007.15001,100
Jun 17, 20246.97007.05006.90006.90006.9000740
Jun 14, 20246.91007.30006.90006.98006.98001,950
Jun 13, 20247.40007.40006.90006.91006.91004,540
Jun 12, 20247.40007.40007.00007.21007.21002,330
Jun 11, 20246.80007.50006.80007.49007.49004,210
Jun 10, 20247.50007.60006.80006.80006.80006,960
Jun 7, 20248.01008.45007.50007.60007.60008,440
Jun 6, 20248.01009.00008.01008.18008.18001,470
Jun 5, 20248.01008.45008.01008.20008.20001,670
Jun 4, 20249.35009.35008.01008.26008.26007,800
Jun 3, 20248.30009.99008.30008.90008.90003,470
May 31, 20248.67008.75008.01008.35008.35007,050
May 30, 20249.20009.30009.00009.00009.000032,520
May 29, 20249.900010.10009.17009.30009.30004,660
May 28, 202410.900011.20009.000010.100010.100017,940
May 24, 20249.000011.00009.000010.200010.200010,730
May 23, 20248.82009.40008.82009.07009.07003,280
May 22, 20249.60009.80008.81009.19009.19003,770
May 21, 202410.000010.00009.50009.80009.80006,390
May 20, 20249.600010.00009.30009.60009.60005,120
May 17, 202410.300010.30009.50009.78009.78006,310
May 16, 202410.200010.20009.50009.50009.50004,410
May 15, 202410.000010.30009.000010.300010.30007,380
May 14, 20249.600010.10009.40009.88009.88007,460
May 13, 202410.100010.10008.11009.00009.000010,920
May 10, 20249.64009.98009.00009.70009.700017,090
May 9, 20249.400010.20009.40009.52009.520029,920
May 8, 20248.50009.50008.50009.50009.500022,300
May 7, 20247.21008.18007.21008.00008.00002,750
May 6, 20247.37008.05007.30007.73007.73003,420
May 3, 20247.71007.71007.20007.38007.38001,490
May 2, 20247.25007.50007.04007.38007.38002,530
May 1, 20247.11007.67007.11007.50007.50004,060
Apr 30, 20247.50007.80007.04007.04007.04005,420
Apr 29, 20248.39008.39007.50007.70007.70007,670
Apr 26, 20247.70008.50007.70008.00008.00003,980
Apr 25, 20248.10008.50007.11007.95007.95006,980
Apr 24, 20248.23008.23007.98008.10008.10002,430
Apr 23, 20248.00008.19007.68008.11008.11005,530
Apr 22, 20247.30008.10007.05007.41007.41008,720
Apr 19, 20248.00008.80007.00007.25007.250042,210
Apr 18, 20249.60009.60008.30008.55008.550035,640
Apr 17, 20248.72009.55008.00009.36009.360041,460
Apr 16, 20248.60008.80008.30008.54008.54005,430
Apr 15, 20248.30009.20008.30008.90008.900011,580
Apr 12, 20249.29009.29008.26008.60008.60005,750
Apr 11, 20248.75009.30008.25008.65008.65006,900
Apr 10, 20248.21009.10008.21009.00009.000010,050
Apr 9, 20248.98008.99008.31008.50008.500048,740
Apr 8, 20249.00009.85008.50008.80008.80005,360
Apr 5, 20248.71009.50008.52008.82008.82005,880
Apr 4, 20248.460010.29008.20008.99008.990049,960
Apr 3, 20247.50008.50007.49008.42008.420028,920
Apr 2, 20247.14007.79007.05007.49007.49007,850
Apr 1, 20247.20007.80007.00007.25007.250010,880
Mar 28, 20246.89007.28006.60007.20007.20004,990
Mar 27, 20246.35007.68006.02007.10007.100013,670
Mar 26, 20246.44006.70005.80006.30006.300024,560
Mar 25, 20246.46006.61006.30006.50006.50001,990
Mar 22, 20246.30006.61006.10006.30006.30009,970
Mar 21, 20246.30007.00006.15006.26006.260015,840
Mar 20, 20246.25006.73006.11006.30006.300011,100
Mar 19, 20247.10007.10006.10006.35006.350016,390
Mar 18, 20247.03007.58007.03007.16007.160024,180
Mar 15, 20247.45007.54006.80007.23007.23006,960
Mar 14, 20247.60007.77006.81007.05007.050018,820
Mar 13, 20247.20008.18007.10007.42007.420031,390
Mar 12, 20246.23007.90005.69006.76006.760038,110
Mar 11, 20246.20006.80006.11006.39006.390012,630
Mar 8, 20246.09006.40006.09006.28006.28005,040
Mar 7, 20246.29006.29005.50006.10006.100022,950
Mar 6, 20247.02007.20005.50006.39006.390085,280
Mar 5, 20244.87006.50004.35006.08006.080074,940
Mar 4, 20244.40004.63004.20004.61004.610018,120
Mar 1, 20244.03004.29003.80004.29004.290077,170
Feb 29, 20244.00004.03003.80003.80003.80007,500
Feb 28, 20244.16004.20003.80003.85003.850019,680
Feb 27, 20244.10004.13003.81004.00004.000015,300
Feb 26, 20244.00004.39003.80003.87003.870013,540
Feb 23, 20244.26004.26003.85003.95003.950019,110
Feb 22, 20244.56004.56003.97004.06004.060023,020
Feb 21, 20244.33004.34003.94004.10004.100037,990
Feb 20, 20244.30004.70003.86003.86003.860028,890
Feb 16, 20244.00004.20003.83004.04004.040010,020
Feb 15, 20244.00004.37004.00004.18004.180012,680
Feb 14, 20243.91004.18003.90004.04004.04007,310
Feb 13, 20244.20004.30004.00004.14004.14009,060
Feb 12, 20244.50004.50003.91004.08004.080012,480
Feb 9, 20244.65004.65003.91004.19004.190014,090
Feb 8, 20244.35004.35003.81004.20004.200017,350
Feb 7, 20244.00004.10003.61004.01004.010014,510
Feb 6, 20244.30004.30003.51003.85003.850049,410
Feb 5, 20243.93004.05003.71003.98003.980012,460
Feb 2, 20244.00004.12003.50003.70003.700059,630
Feb 1, 20244.10004.30003.80003.80003.800049,470
Jan 31, 20244.55004.55003.90003.98003.980044,890
Jan 30, 20244.50004.50003.89004.46004.460039,370
Jan 29, 20244.54004.55004.16004.16004.16005,550
Jan 26, 20244.70004.90004.12004.38004.380038,160
Jan 25, 20244.90005.04004.33004.40004.400033,570

Related Tickers

SAR.L Sareum Holdings plc
23.00
0.00%
 
PLRX Pliant Therapeutics, Inc.
10.92
-1.97%
 
APLM Apollomics, Inc.
9.33
-1.95%
 
ICU SeaStar Medical Holding Corporation
1.5700
0.00%
 
AVBP ArriVent BioPharma, Inc.
27.30
+0.18%
 
SEELQ Seelos Therapeutics, Inc.
0.0010
-99.44%
 
PCSA Processa Pharmaceuticals, Inc.
0.6820
-6.58%
 
0K4.F Akero Therapeutics, Inc.
24.84
+4.28%
 
AVXT AVAX Technologies, Inc.
0.0000
0.00%
 
XOMAO XOMA Royalty Corporation
25.25
+0.00%