Free Trial

Lifecore Biomedical (LFCR) Stock Chart & Stock Price History

→ Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (From Small Cap Sniper) (Ad)
Free LFCR Stock Alerts
$6.26
+0.15 (+2.45%)
(As of 11:06 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Lifecore Biomedical Stock Price Performance

5 Day
Performance
-4.72%
1 Month
Performance
+3.30%
3 Month
Performance
-20.76%
6 Month
Performance
-17.85%
Year-To-Date
Performance
+1.13%
1 Year
Performance
+45.58%
Receive LFCR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lifecore Biomedical and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
America’s worst nightmare?
What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.
Click here to watch this bombshell exposé now.

LFCR Stock Chart for Tuesday, May, 14, 2024

LFCR Chart by TradingView

Lifecore Biomedical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$6.28$6.11
-2.71%		$6.50$6.08119,527 shs$185.26 million
05/10/2024$6.57$6.28
-4.41%		$6.65$6.2873,044 shs$190.42 million
05/09/2024$6.65$6.57
-1.20%		$6.70$6.5650,256 shs$199.22 million
05/08/2024$6.87$6.65
-3.20%		$6.89$6.6070,837 shs$201.64 million
05/07/2024$6.66$6.87
+3.15%		$7.24$6.66207,390 shs$208.30 million
05/06/2024$6.39$6.66
+4.23%		$6.68$6.3656,495 shs$201.93 million
05/03/2024$6.35$6.39
+0.63%		$6.51$6.26113,355 shs$193.75 million
05/02/2024$6.44$6.35
-1.40%		$6.50$6.23133,345 shs$192.53 million
05/01/2024$6.42$6.44
+0.31%		$6.59$6.32109,872 shs$195.26 million
04/30/2024$6.46$6.42
-0.62%		$6.46$6.31122,165 shs$194.65 million
04/29/2024$6.60$6.46
-2.05%		$6.67$6.4272,693 shs$195.87 million
04/26/2024$6.64$6.60
-0.68%		$6.74$6.44110,855 shs$199.96 million
04/25/2024$6.33$6.64
+4.90%		$6.75$6.10256,407 shs$201.33 million
04/24/2024$6.45$6.33
-1.86%		$6.43$6.19103,733 shs$191.93 million
04/23/2024$6.29$6.45
+2.54%		$6.49$6.24136,987 shs$195.58 million
04/22/2024$6.69$6.29
-5.98%		$6.75$6.27169,821 shs$190.71 million
04/19/2024$6.32$6.69
+5.94%		$6.69$6.29170,604 shs$202.84 million
04/18/2024$6.53$6.32
-3.29%		$6.53$6.04149,567 shs$191.47 million
04/17/2024$6.54$6.53
-0.15%		$6.70$6.35139,051 shs$197.99 million
04/16/2024$6.25$6.54
+4.64%		$6.65$6.22188,635 shs$198.29 million
04/15/2024$6.06$6.25
+3.14%		$6.31$6.03230,362 shs$189.50 million
04/12/2024$6.17$6.06
-1.78%		$6.22$5.94106,096 shs$183.74 million
04/11/2024$5.85$6.17
+5.47%		$6.25$5.84120,831 shs$187.07 million
04/10/2024$6.15$5.85
-4.88%		$6.06$5.85126,101 shs$177.37 million
04/09/2024$6.01$6.15
+2.33%		$6.18$5.98116,527 shs$186.48 million
04/08/2024$6.14$6.01
-2.12%		$6.36$5.79205,706 shs$182.22 million
04/05/2024$6.12$6.14
+0.33%		$6.27$6.11125,854 shs$186.17 million
04/04/2024$6.15$6.12
-0.49%		$6.50$6.08210,808 shs$185.57 million
04/03/2024$5.52$6.15
+11.41%		$6.16$5.23478,852 shs$186.47 million
04/02/2024$5.79$5.52
-4.66%		$5.70$5.45210,169 shs$167.37 million
04/01/2024$5.31$5.79
+9.04%		$5.81$5.30443,973 shs$175.55 million
03/29/2024$5.31$5.31$5.36$5.07164,647 shs$161.01 million
03/28/2024$5.17$5.31
+2.71%		$5.36$5.07164,641 shs$161.00 million
03/27/2024$5.16$5.17
+0.19%		$5.48$5.10113,554 shs$156.75 million
03/26/2024$5.40$5.16
-4.44%		$5.45$4.99282,632 shs$156.45 million
03/25/2024$5.19$5.40
+4.05%		$5.73$5.35280,050 shs$163.73 million
03/22/2024$5.04$5.19
+2.98%		$5.43$5.06413,020 shs$157.36 million
03/21/2024$5.01$5.04
+0.60%		$5.11$4.82798,282 shs$152.81 million
03/20/2024$7.19$5.01
-30.32%		$5.92$4.502.94 million shs$151.90 million
03/19/2024$7.18$7.19
+0.14%		$7.40$7.1585,460 shs$218.00 million
Biden to Drop BOMBSHELL June 13th? (Ad)

Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!

Click here now to see his shocking evidence.
03/18/2024$7.38$7.18
-2.71%		$7.53$7.1867,169 shs$217.70 million
03/15/2024$7.43$7.38
-0.67%		$7.59$7.35126,793 shs$223.76 million
03/14/2024$7.70$7.43
-3.51%		$7.67$7.3592,723 shs$225.28 million
03/13/2024$7.77$7.70
-0.90%		$8.00$7.6760,719 shs$233.46 million
03/12/2024$7.57$7.77
+2.64%		$7.80$7.5357,472 shs$235.59 million
03/11/2024$7.93$7.57
-4.54%		$8.01$7.5664,211 shs$229.52 million
03/08/2024$7.87$7.93
+0.76%		$8.19$7.8576,635 shs$240.44 million
03/07/2024$7.79$7.87
+1.03%		$7.91$7.7052,448 shs$238.62 million
03/06/2024$7.88$7.79
-1.14%		$8.13$7.7343,994 shs$236.19 million
03/05/2024$8.18$7.88
-3.67%		$8.22$7.8389,022 shs$238.94 million
03/04/2024$8.40$8.18
-2.62%		$8.42$8.16107,902 shs$248.02 million
03/01/2024$8.35$8.40
+0.60%		$8.45$8.20173,703 shs$254.69 million
02/29/2024$8.25$8.35
+1.21%		$8.40$8.2287,030 shs$253.17 million
02/28/2024$8.26$8.25
-0.12%		$8.36$8.13103,053 shs$250.14 million
02/27/2024$8.32$8.26
-0.72%		$8.42$8.08141,910 shs$250.44 million
02/26/2024$8.07$8.32
+3.10%		$8.42$8.01110,868 shs$252.26 million
02/23/2024$7.81$8.07
+3.33%		$8.07$7.7560,926 shs$244.68 million
02/22/2024$8.03$7.81
-2.74%		$8.10$7.8044,836 shs$236.80 million
02/21/2024$8.03$8.03$8.09$7.81107,894 shs$243.47 million
02/20/2024$8.19$8.03
-1.95%		$8.21$7.96104,053 shs$243.49 million
02/19/2024$8.19$8.19$8.35$8.0069,300 shs$248.32 million
02/16/2024$8.21$8.19
-0.24%		$8.35$8.0069,304 shs$248.32 million
02/15/2024$7.90$8.21
+3.92%		$8.25$7.8698,674 shs$248.94 million
02/14/2024$7.89$7.90
+0.13%		$8.06$7.8492,691 shs$239.53 million
02/13/2024$8.39$7.89
-5.96%		$8.23$7.87151,620 shs$239.23 million

Related Companies:
This page (NASDAQ:LFCR) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity