Stockscreener 앱 받기
5.16
0.58%
0.03
Lifecore Biomedical Inc 주식 (LFCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $5.37 | $5.10 | $0.27 | 147,957.0 | +0.58% |
| 2026-05-04 | $5.34 | $5.12 | $0.22 | 163,722.0 | -2.47% |
| 2026-05-01 | $5.33 | $5.00 | $0.33 | 162,094.0 | +3.75% |
| 2026-04-30 | $5.17 | $4.94 | $0.23 | 258,306.0 | +2.63% |
| 2026-04-29 | $5.14 | $4.91 | $0.23 | 203,101.0 | -3.52% |
| 2026-04-28 | $5.17 | $5.03 | $0.14 | 158,083.0 | +0.79% |
| 2026-04-27 | $5.30 | $5.03 | $0.27 | 129,529.0 | +1.20% |
| 2026-04-24 | $5.03 | $4.75 | $0.28 | 326,218.0 | +2.03% |
| 2026-04-23 | $5.38 | $4.85 | $0.53 | 242,286.0 | -5.93% |
| 2026-04-22 | $5.50 | $5.16 | $0.334 | 163,143.0 | +0.00% |
| 2026-04-21 | $5.53 | $5.12 | $0.41 | 373,011.0 | -2.24% |
| 2026-04-20 | $5.44 | $5.27 | $0.17 | 164,500.0 | -0.56% |
| 2026-04-17 | $5.51 | $5.29 | $0.227 | 219,233.0 | +3.46% |
| 2026-04-16 | $5.41 | $5.16 | $0.2456 | 260,101.0 | -3.35% |
| 2026-04-15 | $5.45 | $5.09 | $0.36 | 262,005.0 | +3.46% |
| 2026-04-14 | $5.29 | $4.95 | $0.345 | 271,685.0 | +5.26% |
| 2026-04-13 | $4.99 | $4.70 | $0.29 | 371,622.0 | +4.00% |
| 2026-04-10 | $4.83 | $4.61 | $0.215 | 493,459.0 | +0.64% |
| 2026-04-09 | $4.75 | $4.12 | $0.63 | 1,109,753.0 | +11.32% |
| 2026-04-08 | $4.35 | $4.20 | $0.1499 | 239,921.0 | +3.16% |
| 2026-04-07 | $4.20 | $3.98 | $0.22 | 185,470.0 | +0.98% |
Lifecore Biomedical Inc 주식 (LFCR) 연도별 가격 이력
이 심층 분석에서는 Lifecore Biomedical Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LFCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lifecore Biomedical Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lifecore Biomedical Inc 주식 (LFCR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.37 | $5.00 | $0.37 | 621,730.0 | +1.78% |
| 2026-04 | $5.53 | $3.68 | $1.85 | 6,790,903.0 | +36.29% |
| 2026-03 | $7.30 | $3.62 | $3.68 | 10,620,046.0 | -48.33% |
| 2026-02 | $8.79 | $6.84 | $1.94 | 2,526,214.0 | -17.15% |
| 2026-01 | $8.98 | $7.32 | $1.66 | 2,614,202.0 | +6.23% |
Lifecore Biomedical Inc 주식 (LFCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.77 | $7.34 | $1.43 | 3,378,914.0 | +2.41% |
| 2025-11 | $8.49 | $6.58 | $1.92 | 3,048,667.0 | +9.87% |
| 2025-10 | $7.55 | $6.33 | $1.22 | 3,995,682.0 | -2.31% |
| 2025-09 | $8.69 | $6.67 | $2.02 | 4,385,215.0 | -3.29% |
| 2025-08 | $7.87 | $6.79 | $1.08 | 2,319,848.0 | +8.71% |
| 2025-07 | $8.85 | $6.99 | $1.86 | 2,918,664.0 | -13.79% |
| 2025-06 | $8.63 | $6.64 | $1.99 | 4,136,492.0 | +19.94% |
| 2025-05 | $7.62 | $6.32 | $1.30 | 6,153,403.0 | +0.15% |
| 2025-04 | $7.34 | $4.76 | $2.58 | 6,642,372.0 | -3.98% |
| 2025-03 | $7.19 | $5.64 | $1.55 | 4,282,092.0 | +20.55% |
| 2025-02 | $6.39 | $5.39 | $1.00 | 2,019,149.0 | -1.68% |
| 2025-01 | $7.69 | $5.65 | $2.04 | 6,074,034.0 | -20.05% |
Lifecore Biomedical Inc 주식 (LFCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.88 | $6.85 | $1.03 | 4,156,159.0 | +0.13% |
| 2024-11 | $7.99 | $5.68 | $2.31 | 4,460,199.0 | +30.46% |
| 2024-10 | $5.98 | $4.33 | $1.65 | 3,036,286.0 | +15.21% |
| 2024-09 | $5.77 | $4.07 | $1.70 | 4,444,454.0 | +12.56% |
| 2024-08 | $6.38 | $3.68 | $2.70 | 6,990,132.0 | -30.81% |
| 2024-07 | $6.53 | $4.47 | $2.06 | 3,233,245.0 | +23.39% |
| 2024-06 | $6.44 | $4.50 | $1.94 | 6,997,202.0 | -12.16% |
| 2024-05 | $7.24 | $5.46 | $1.79 | 3,501,079.0 | -9.03% |
| 2024-04 | $6.75 | $5.23 | $1.52 | 3,984,309.0 | +20.90% |
| 2024-03 | $8.45 | $4.50 | $3.95 | 6,098,695.0 | -36.41% |
| 2024-02 | $8.90 | $6.23 | $2.67 | 2,687,507.0 | +27.87% |
| 2024-01 | $7.85 | $6.10 | $1.75 | 3,014,013.0 | +5.49% |
0.67%
2.13%
자본화:
|
볼륨(24시간):