Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,972.05 +3,665.19 (+6.18%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Lifecore Biomedical, Inc. (LFCR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.43 | 6.49 | 6.26 | 6.39 | 6.39 | 113,287 |
| 02 May 2024 | 6.50 | 6.50 | 6.23 | 6.35 | 6.35 | 133,300 |
| 01 May 2024 | 6.41 | 6.59 | 6.32 | 6.44 | 6.44 | 109,900 |
| 30 Apr 2024 | 6.42 | 6.46 | 6.31 | 6.42 | 6.42 | 122,200 |
| 29 Apr 2024 | 6.55 | 6.67 | 6.42 | 6.46 | 6.46 | 74,200 |
| 26 Apr 2024 | 6.63 | 6.74 | 6.44 | 6.60 | 6.60 | 110,900 |
| 25 Apr 2024 | 6.21 | 6.75 | 6.10 | 6.64 | 6.64 | 256,400 |
| 24 Apr 2024 | 6.43 | 6.43 | 6.18 | 6.33 | 6.33 | 105,100 |
| 23 Apr 2024 | 6.36 | 6.49 | 6.24 | 6.45 | 6.45 | 137,000 |
| 22 Apr 2024 | 6.75 | 6.75 | 6.27 | 6.29 | 6.29 | 169,800 |
| 19 Apr 2024 | 6.37 | 6.69 | 6.27 | 6.69 | 6.69 | 170,600 |
| 18 Apr 2024 | 6.53 | 6.53 | 6.01 | 6.32 | 6.32 | 149,600 |
| 17 Apr 2024 | 6.52 | 6.70 | 6.35 | 6.53 | 6.53 | 139,100 |
| 16 Apr 2024 | 6.28 | 6.65 | 6.22 | 6.54 | 6.54 | 188,600 |
| 15 Apr 2024 | 6.12 | 6.31 | 6.00 | 6.25 | 6.25 | 230,400 |
| 12 Apr 2024 | 6.16 | 6.22 | 5.94 | 6.06 | 6.06 | 106,100 |
| 11 Apr 2024 | 5.86 | 6.25 | 5.84 | 6.17 | 6.17 | 120,800 |
| 10 Apr 2024 | 6.05 | 6.06 | 5.85 | 5.85 | 5.85 | 126,100 |
| 09 Apr 2024 | 5.89 | 6.18 | 5.89 | 6.15 | 6.15 | 116,500 |
| 08 Apr 2024 | 6.32 | 6.36 | 5.79 | 6.01 | 6.01 | 205,700 |
| 05 Apr 2024 | 6.11 | 6.27 | 6.11 | 6.14 | 6.14 | 125,900 |
| 04 Apr 2024 | 6.16 | 6.50 | 6.08 | 6.12 | 6.12 | 210,800 |
| 03 Apr 2024 | 5.40 | 6.16 | 5.23 | 6.15 | 6.15 | 478,900 |
| 02 Apr 2024 | 5.70 | 5.70 | 5.45 | 5.52 | 5.52 | 210,200 |
| 01 Apr 2024 | 5.36 | 5.81 | 5.30 | 5.79 | 5.79 | 444,000 |
| 28 Mar 2024 | 5.23 | 5.36 | 5.07 | 5.31 | 5.31 | 164,600 |
| 27 Mar 2024 | 5.10 | 5.48 | 5.10 | 5.17 | 5.17 | 114,200 |
| 26 Mar 2024 | 5.35 | 5.45 | 4.99 | 5.16 | 5.16 | 285,400 |
| 25 Mar 2024 | 5.35 | 5.73 | 5.35 | 5.40 | 5.40 | 280,100 |
| 22 Mar 2024 | 5.13 | 5.43 | 5.06 | 5.19 | 5.19 | 413,000 |
| 21 Mar 2024 | 5.01 | 5.11 | 4.82 | 5.04 | 5.04 | 798,800 |
| 20 Mar 2024 | 5.70 | 5.92 | 4.50 | 5.01 | 5.01 | 2,958,000 |
| 19 Mar 2024 | 7.17 | 7.40 | 7.15 | 7.19 | 7.19 | 85,500 |
| 18 Mar 2024 | 7.38 | 7.53 | 7.18 | 7.18 | 7.18 | 67,200 |
| 15 Mar 2024 | 7.39 | 7.59 | 7.35 | 7.38 | 7.38 | 126,800 |
| 14 Mar 2024 | 7.67 | 7.67 | 7.35 | 7.43 | 7.43 | 92,700 |
| 13 Mar 2024 | 7.81 | 8.00 | 7.67 | 7.70 | 7.70 | 60,700 |
| 12 Mar 2024 | 7.68 | 7.80 | 7.53 | 7.77 | 7.77 | 57,500 |
| 11 Mar 2024 | 8.01 | 8.01 | 7.56 | 7.57 | 7.57 | 64,200 |
| 08 Mar 2024 | 7.85 | 8.19 | 7.85 | 7.93 | 7.93 | 76,600 |
| 07 Mar 2024 | 7.71 | 7.91 | 7.69 | 7.87 | 7.87 | 52,400 |
| 06 Mar 2024 | 7.89 | 8.13 | 7.73 | 7.79 | 7.79 | 44,000 |
| 05 Mar 2024 | 8.22 | 8.22 | 7.83 | 7.88 | 7.88 | 89,000 |
| 04 Mar 2024 | 8.40 | 8.42 | 8.16 | 8.18 | 8.18 | 107,900 |
| 01 Mar 2024 | 8.31 | 8.45 | 8.20 | 8.40 | 8.40 | 173,700 |
| 29 Feb 2024 | 8.25 | 8.40 | 8.22 | 8.35 | 8.35 | 87,000 |
| 28 Feb 2024 | 8.18 | 8.36 | 8.13 | 8.25 | 8.25 | 103,100 |
| 27 Feb 2024 | 8.30 | 8.42 | 8.08 | 8.26 | 8.26 | 141,900 |
| 26 Feb 2024 | 8.03 | 8.42 | 8.01 | 8.32 | 8.32 | 111,400 |
| 23 Feb 2024 | 7.89 | 8.07 | 7.75 | 8.07 | 8.07 | 60,900 |
| 22 Feb 2024 | 7.97 | 8.10 | 7.80 | 7.81 | 7.81 | 44,800 |
| 21 Feb 2024 | 7.97 | 8.09 | 7.81 | 8.03 | 8.03 | 107,900 |
| 20 Feb 2024 | 8.15 | 8.21 | 7.96 | 8.03 | 8.03 | 104,100 |
| 16 Feb 2024 | 8.10 | 8.35 | 8.00 | 8.19 | 8.19 | 69,300 |
| 15 Feb 2024 | 7.90 | 8.25 | 7.86 | 8.21 | 8.21 | 98,700 |
| 14 Feb 2024 | 7.94 | 8.06 | 7.84 | 7.90 | 7.90 | 92,700 |
| 13 Feb 2024 | 8.17 | 8.23 | 7.87 | 7.89 | 7.89 | 151,600 |
| 12 Feb 2024 | 8.41 | 8.59 | 8.24 | 8.39 | 8.39 | 125,900 |
| 09 Feb 2024 | 8.32 | 8.90 | 8.28 | 8.55 | 8.55 | 216,000 |
| 08 Feb 2024 | 7.69 | 8.40 | 7.39 | 8.32 | 8.32 | 293,400 |
| 07 Feb 2024 | 7.88 | 7.88 | 7.50 | 7.61 | 7.61 | 150,700 |
| 06 Feb 2024 | 7.58 | 8.01 | 7.38 | 7.51 | 7.51 | 207,000 |
| 05 Feb 2024 | 6.50 | 7.59 | 6.50 | 7.53 | 7.53 | 296,500 |
| 02 Feb 2024 | 6.49 | 6.61 | 6.39 | 6.49 | 6.49 | 131,800 |
| 01 Feb 2024 | 6.52 | 6.77 | 6.23 | 6.48 | 6.48 | 95,700 |
| 31 Jan 2024 | 6.71 | 6.84 | 6.50 | 6.53 | 6.53 | 81,900 |
| 30 Jan 2024 | 7.05 | 7.05 | 6.61 | 6.78 | 6.78 | 98,100 |
| 29 Jan 2024 | 6.54 | 7.04 | 6.49 | 7.02 | 7.02 | 152,600 |
| 26 Jan 2024 | 6.54 | 6.64 | 6.38 | 6.64 | 6.64 | 76,800 |
| 25 Jan 2024 | 6.21 | 6.56 | 6.10 | 6.50 | 6.50 | 123,500 |
| 24 Jan 2024 | 6.53 | 6.60 | 6.13 | 6.16 | 6.16 | 115,500 |
| 23 Jan 2024 | 6.82 | 6.82 | 6.49 | 6.53 | 6.53 | 62,900 |
| 22 Jan 2024 | 7.00 | 7.17 | 6.67 | 6.82 | 6.82 | 126,800 |
| 19 Jan 2024 | 6.72 | 7.18 | 6.60 | 7.03 | 7.03 | 172,300 |
| 18 Jan 2024 | 6.56 | 6.75 | 6.55 | 6.67 | 6.67 | 96,800 |
| 17 Jan 2024 | 6.70 | 6.84 | 6.55 | 6.57 | 6.57 | 100,300 |
| 16 Jan 2024 | 6.76 | 7.05 | 6.65 | 6.76 | 6.76 | 188,300 |
| 12 Jan 2024 | 6.76 | 7.00 | 6.70 | 6.87 | 6.87 | 94,000 |
| 11 Jan 2024 | 7.09 | 7.09 | 6.73 | 6.75 | 6.75 | 123,300 |
| 10 Jan 2024 | 7.09 | 7.16 | 6.72 | 7.03 | 7.03 | 291,900 |
| 09 Jan 2024 | 7.56 | 7.85 | 7.01 | 7.14 | 7.14 | 167,700 |
| 08 Jan 2024 | 7.11 | 7.64 | 6.87 | 7.60 | 7.60 | 393,100 |
| 05 Jan 2024 | 6.41 | 7.46 | 6.41 | 7.11 | 7.11 | 275,400 |
| 04 Jan 2024 | 6.12 | 6.45 | 6.12 | 6.32 | 6.32 | 119,000 |
| 03 Jan 2024 | 6.40 | 6.53 | 6.16 | 6.35 | 6.35 | 85,700 |
| 02 Jan 2024 | 6.15 | 6.48 | 6.15 | 6.38 | 6.38 | 68,400 |
| 29 Dec 2023 | 6.18 | 6.35 | 6.16 | 6.19 | 6.19 | 116,300 |
| 28 Dec 2023 | 6.21 | 6.27 | 6.11 | 6.18 | 6.18 | 58,900 |
| 27 Dec 2023 | 6.39 | 6.49 | 6.22 | 6.27 | 6.27 | 104,600 |
| 26 Dec 2023 | 6.42 | 6.49 | 5.99 | 6.31 | 6.31 | 121,200 |
| 22 Dec 2023 | 6.05 | 6.45 | 6.04 | 6.32 | 6.32 | 102,300 |
| 21 Dec 2023 | 6.11 | 6.19 | 5.97 | 6.05 | 6.05 | 122,100 |
| 20 Dec 2023 | 6.29 | 6.33 | 6.04 | 6.10 | 6.10 | 161,000 |
| 19 Dec 2023 | 6.01 | 6.30 | 6.01 | 6.27 | 6.27 | 177,600 |
| 18 Dec 2023 | 5.85 | 5.96 | 5.65 | 5.91 | 5.91 | 146,900 |
| 15 Dec 2023 | 5.99 | 5.99 | 5.74 | 5.85 | 5.85 | 180,400 |
| 14 Dec 2023 | 6.16 | 6.22 | 5.84 | 5.96 | 5.96 | 204,200 |
| 13 Dec 2023 | 5.75 | 6.06 | 5.75 | 6.03 | 6.03 | 149,500 |
| 12 Dec 2023 | 5.91 | 5.92 | 5.59 | 5.76 | 5.76 | 244,400 |
| 11 Dec 2023 | 6.29 | 6.38 | 5.75 | 5.90 | 5.90 | 297,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.