Lifecore Biomedical, Inc. - Common Stock (LFCR)
5.9850
+0.0450 (0.76%)
Lifecore Biomedical, Inc. is a company specializing in the development and manufacturing of advanced biomaterials and medical devices
They focus on products that improve patient outcomes, particularly in the fields of orthopedic, ophthalmic, and surgical applications. Lifecore's expertise lies in the production of hyaluronic acid and its derivatives, which are used in a variety of therapeutic and aesthetic treatments. The company collaborates with healthcare professionals and organizations to innovate and enhance the effectiveness of their biomedical solutions, contributing to advancements in medical technology and patient care.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 5.70 | 6.00 | 5.70 | 5.94 | 109,363 | 5.94 |
| 2/03/2025 | 5.78 | 5.85 | 5.66 | 5.72 | 100,666 | 5.72 |
| 1/31/2025 | 6.07 | 6.11 | 5.87 | 5.94 | 145,636 | 5.94 |
| 1/30/2025 | 6.12 | 6.20 | 6.01 | 6.10 | 76,018 | 6.10 |
| 1/29/2025 | 5.95 | 6.08 | 5.79 | 6.05 | 237,248 | 6.05 |
| 1/28/2025 | 5.98 | 6.07 | 5.92 | 6.01 | 239,537 | 6.01 |
| 1/27/2025 | 6.23 | 6.35 | 5.85 | 5.95 | 147,134 | 5.95 |
| 1/24/2025 | 6.10 | 6.40 | 6.05 | 6.32 | 202,321 | 6.32 |
| 1/23/2025 | 6.35 | 6.44 | 6.05 | 6.14 | 186,621 | 6.14 |
| 1/22/2025 | 6.55 | 6.58 | 6.37 | 6.43 | 247,303 | 6.43 |
| 1/21/2025 | 6.54 | 6.67 | 6.48 | 6.56 | 127,205 | 6.56 |
| 1/17/2025 | 6.51 | 6.54 | 6.38 | 6.48 | 82,529 | 6.48 |
| 1/16/2025 | 6.38 | 6.50 | 6.26 | 6.44 | 116,170 | 6.44 |
| 1/15/2025 | 6.56 | 6.58 | 6.13 | 6.37 | 181,975 | 6.37 |
| 1/14/2025 | 6.42 | 6.48 | 6.14 | 6.43 | 330,782 | 6.43 |
| 1/13/2025 | 6.20 | 6.42 | 6.15 | 6.36 | 188,543 | 6.36 |
| 1/10/2025 | 6.05 | 6.35 | 5.95 | 6.29 | 325,253 | 6.29 |
| 1/08/2025 | 5.88 | 5.97 | 5.65 | 5.80 | 378,950 | 5.80 |
| 1/07/2025 | 6.77 | 6.77 | 5.79 | 5.91 | 903,295 | 5.91 |
| 1/06/2025 | 7.59 | 7.59 | 6.70 | 6.87 | 533,117 | 6.87 |
| 1/03/2025 | 7.09 | 7.69 | 6.77 | 7.62 | 612,452 | 7.62 |
| 1/02/2025 | 7.45 | 7.51 | 5.68 | 6.66 | 859,938 | 6.66 |
| 12/31/2024 | 7.42 | 0.00 | 7.43 | 7.43 | 0 | 7.43 |
| 12/30/2024 | 7.29 | 7.47 | 6.99 | 7.42 | 286,854 | 7.42 |
| 12/27/2024 | 7.41 | 7.57 | 7.11 | 7.28 | 191,312 | 7.28 |
| 12/26/2024 | 7.67 | 7.78 | 7.47 | 7.49 | 229,968 | 7.49 |
| 12/24/2024 | 7.13 | 7.63 | 6.89 | 7.60 | 247,445 | 7.60 |
| 12/23/2024 | 7.30 | 7.42 | 6.92 | 7.03 | 162,336 | 7.03 |
| 12/20/2024 | 7.05 | 7.36 | 7.03 | 7.24 | 761,668 | 7.24 |
| 12/19/2024 | 7.01 | 7.19 | 6.87 | 7.14 | 159,115 | 7.14 |
| 12/18/2024 | 7.55 | 7.56 | 6.85 | 6.94 | 201,316 | 6.94 |
| 12/17/2024 | 7.74 | 7.74 | 7.26 | 7.47 | 176,879 | 7.47 |
| 12/16/2024 | 7.65 | 7.88 | 7.60 | 7.76 | 146,758 | 7.76 |
| 12/13/2024 | 7.55 | 7.63 | 7.19 | 7.61 | 141,780 | 7.61 |
| 12/12/2024 | 7.67 | 7.73 | 7.35 | 7.58 | 181,489 | 7.58 |
| 12/11/2024 | 7.37 | 7.80 | 7.25 | 7.76 | 248,136 | 7.76 |
| 12/10/2024 | 7.17 | 7.37 | 6.99 | 7.28 | 136,020 | 7.28 |
| 12/09/2024 | 7.32 | 7.74 | 7.13 | 7.17 | 251,209 | 7.17 |
| 12/06/2024 | 7.27 | 7.49 | 6.95 | 7.14 | 152,599 | 7.14 |
| 12/05/2024 | 7.61 | 7.65 | 7.17 | 7.19 | 111,215 | 7.19 |
| 12/04/2024 | 7.52 | 7.71 | 7.38 | 7.61 | 270,226 | 7.61 |
| 12/03/2024 | 7.64 | 7.64 | 7.35 | 7.47 | 91,295 | 7.47 |
| 12/02/2024 | 7.54 | 7.67 | 7.44 | 7.63 | 107,610 | 7.63 |
| 11/29/2024 | 7.53 | 7.54 | 7.41 | 7.41 | 56,601 | 7.41 |
| 11/27/2024 | 7.50 | 7.74 | 7.46 | 7.50 | 194,220 | 7.50 |
| 11/26/2024 | 7.42 | 7.50 | 7.08 | 7.44 | 312,980 | 7.44 |
| 11/25/2024 | 7.39 | 7.59 | 7.26 | 7.46 | 233,590 | 7.46 |
| 11/22/2024 | 7.14 | 7.46 | 7.05 | 7.31 | 207,488 | 7.31 |
| 11/21/2024 | 7.47 | 7.99 | 6.83 | 6.98 | 375,196 | 6.98 |
| 11/20/2024 | 7.12 | 7.49 | 7.09 | 7.48 | 347,530 | 7.48 |
| 11/19/2024 | 6.35 | 7.16 | 6.27 | 7.09 | 239,354 | 7.09 |
| 11/18/2024 | 6.43 | 6.49 | 6.29 | 6.43 | 139,074 | 6.43 |
| 11/15/2024 | 6.69 | 6.69 | 6.33 | 6.40 | 165,433 | 6.40 |
| 11/14/2024 | 7.11 | 7.13 | 6.55 | 6.68 | 172,242 | 6.68 |
| 11/13/2024 | 7.08 | 7.23 | 6.96 | 7.09 | 208,621 | 7.09 |
| 11/12/2024 | 6.48 | 7.07 | 6.48 | 7.02 | 235,649 | 7.02 |
| 11/11/2024 | 6.78 | 6.86 | 6.44 | 6.54 | 550,483 | 6.54 |
| 11/08/2024 | 6.44 | 6.86 | 6.38 | 6.74 | 227,320 | 6.74 |
| 11/07/2024 | 6.44 | 6.75 | 6.36 | 6.39 | 465,302 | 6.39 |
| 11/06/2024 | 6.28 | 6.48 | 6.24 | 6.41 | 159,264 | 6.41 |
| 11/05/2024 | 5.96 | 6.16 | 5.94 | 6.13 | 85,109 | 6.13 |