Lifecore Biomedical, Inc. (LFCR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 5.85 | 5.91 | 5.58 | 5.87 | 5.87 | 215,900 |
| 16 may 2024 | 5.96 | 6.05 | 5.77 | 5.77 | 5.77 | 184,000 |
| 15 may 2024 | 6.08 | 6.14 | 5.88 | 5.99 | 5.99 | 235,700 |
| 14 may 2024 | 6.08 | 6.35 | 6.03 | 6.12 | 6.12 | 198,600 |
| 13 may 2024 | 6.26 | 6.50 | 6.08 | 6.11 | 6.11 | 119,500 |
| 10 may 2024 | 6.54 | 6.65 | 6.28 | 6.28 | 6.28 | 73,000 |
| 09 may 2024 | 6.65 | 6.70 | 6.56 | 6.57 | 6.57 | 50,300 |
| 08 may 2024 | 6.89 | 6.89 | 6.60 | 6.65 | 6.65 | 70,800 |
| 07 may 2024 | 6.66 | 7.24 | 6.66 | 6.87 | 6.87 | 207,400 |
| 06 may 2024 | 6.36 | 6.68 | 6.36 | 6.66 | 6.66 | 56,500 |
| 03 may 2024 | 6.43 | 6.51 | 6.26 | 6.39 | 6.39 | 113,400 |
| 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 abr 2024 | 6.42 | 6.46 | 6.31 | 6.42 | 6.42 | 122,200 |
| 29 abr 2024 | 6.55 | 6.67 | 6.42 | 6.46 | 6.46 | 74,200 |
| 26 abr 2024 | 6.63 | 6.74 | 6.44 | 6.60 | 6.60 | 110,900 |
| 25 abr 2024 | 6.21 | 6.75 | 6.10 | 6.64 | 6.64 | 256,400 |
| 24 abr 2024 | 6.43 | 6.43 | 6.18 | 6.33 | 6.33 | 105,100 |
| 23 abr 2024 | 6.36 | 6.49 | 6.24 | 6.45 | 6.45 | 137,000 |
| 22 abr 2024 | 6.75 | 6.75 | 6.27 | 6.29 | 6.29 | 169,800 |
| 19 abr 2024 | 6.37 | 6.69 | 6.27 | 6.69 | 6.69 | 170,600 |
| 18 abr 2024 | 6.53 | 6.53 | 6.01 | 6.32 | 6.32 | 149,600 |
| 17 abr 2024 | 6.52 | 6.70 | 6.35 | 6.53 | 6.53 | 139,100 |
| 16 abr 2024 | 6.28 | 6.65 | 6.22 | 6.54 | 6.54 | 188,600 |
| 15 abr 2024 | 6.12 | 6.31 | 6.00 | 6.25 | 6.25 | 230,400 |
| 12 abr 2024 | 6.16 | 6.22 | 5.94 | 6.06 | 6.06 | 106,100 |
| 11 abr 2024 | 5.86 | 6.25 | 5.84 | 6.17 | 6.17 | 120,800 |
| 10 abr 2024 | 6.05 | 6.06 | 5.85 | 5.85 | 5.85 | 126,100 |
| 09 abr 2024 | 5.89 | 6.18 | 5.89 | 6.15 | 6.15 | 116,500 |
| 08 abr 2024 | 6.32 | 6.36 | 5.79 | 6.01 | 6.01 | 205,700 |
| 05 abr 2024 | 6.11 | 6.27 | 6.11 | 6.14 | 6.14 | 125,900 |
| 04 abr 2024 | 6.16 | 6.50 | 6.08 | 6.12 | 6.12 | 210,800 |
| 03 abr 2024 | 5.40 | 6.16 | 5.23 | 6.15 | 6.15 | 478,900 |
| 02 abr 2024 | 5.70 | 5.70 | 5.45 | 5.52 | 5.52 | 210,200 |
| 01 abr 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 ene 2024 | 6.71 | 6.84 | 6.50 | 6.53 | 6.53 | 81,900 |
| 30 ene 2024 | 7.05 | 7.05 | 6.61 | 6.78 | 6.78 | 98,100 |
| 29 ene 2024 | 6.54 | 7.04 | 6.49 | 7.02 | 7.02 | 152,600 |
| 26 ene 2024 | 6.54 | 6.64 | 6.38 | 6.64 | 6.64 | 76,800 |
| 25 ene 2024 | 6.21 | 6.56 | 6.10 | 6.50 | 6.50 | 123,500 |
| 24 ene 2024 | 6.53 | 6.60 | 6.13 | 6.16 | 6.16 | 115,500 |
| 23 ene 2024 | 6.82 | 6.82 | 6.49 | 6.53 | 6.53 | 62,900 |
| 22 ene 2024 | 7.00 | 7.17 | 6.67 | 6.82 | 6.82 | 126,800 |
| 19 ene 2024 | 6.72 | 7.18 | 6.60 | 7.03 | 7.03 | 172,300 |
| 18 ene 2024 | 6.56 | 6.75 | 6.55 | 6.67 | 6.67 | 96,800 |
| 17 ene 2024 | 6.70 | 6.84 | 6.55 | 6.57 | 6.57 | 100,300 |
| 16 ene 2024 | 6.76 | 7.05 | 6.65 | 6.76 | 6.76 | 188,300 |
| 12 ene 2024 | 6.76 | 7.00 | 6.70 | 6.87 | 6.87 | 94,000 |
| 11 ene 2024 | 7.09 | 7.09 | 6.73 | 6.75 | 6.75 | 123,300 |
| 10 ene 2024 | 7.09 | 7.16 | 6.72 | 7.03 | 7.03 | 291,900 |
| 09 ene 2024 | 7.56 | 7.85 | 7.01 | 7.14 | 7.14 | 167,700 |
| 08 ene 2024 | 7.11 | 7.64 | 6.87 | 7.60 | 7.60 | 393,100 |
| 05 ene 2024 | 6.41 | 7.46 | 6.41 | 7.11 | 7.11 | 275,400 |
| 04 ene 2024 | 6.12 | 6.45 | 6.12 | 6.32 | 6.32 | 119,000 |
| 03 ene 2024 | 6.40 | 6.53 | 6.16 | 6.35 | 6.35 | 85,700 |
| 02 ene 2024 | 6.15 | 6.48 | 6.15 | 6.38 | 6.38 | 68,400 |
| 29 dic 2023 | 6.18 | 6.35 | 6.16 | 6.19 | 6.19 | 116,300 |
| 28 dic 2023 | 6.21 | 6.27 | 6.11 | 6.18 | 6.18 | 58,900 |
| 27 dic 2023 | 6.39 | 6.49 | 6.22 | 6.27 | 6.27 | 104,600 |
| 26 dic 2023 | 6.42 | 6.49 | 5.99 | 6.31 | 6.31 | 121,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.