Stockscreener 앱 받기
7.53
5.16%
-0.41
Lifecore Biomedical Inc 주식 (LFCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $7.99 | $7.47 | $0.52 | 138,549.0 | -5.16% |
| 2025-09-04 | $8.69 | $7.47 | $1.22 | 325,795.0 | +2.98% |
| 2025-09-03 | $7.84 | $7.37 | $0.475 | 111,288.0 | +3.35% |
| 2025-09-02 | $7.60 | $7.43 | $0.17 | 107,749.0 | -1.97% |
| 2025-08-29 | $7.78 | $7.46 | $0.315 | 68,020.0 | -0.13% |
| 2025-08-28 | $7.66 | $7.35 | $0.3072 | 75,742.0 | +1.20% |
| 2025-08-27 | $7.62 | $7.33 | $0.29 | 81,834.0 | +0.40% |
| 2025-08-26 | $7.67 | $7.44 | $0.23 | 69,050.0 | -1.19% |
| 2025-08-25 | $7.72 | $7.54 | $0.18 | 107,000.0 | -0.13% |
| 2025-08-22 | $7.63 | $7.29 | $0.34 | 119,681.0 | +5.26% |
| 2025-08-21 | $7.32 | $7.16 | $0.157 | 55,639.0 | -0.28% |
| 2025-08-20 | $7.41 | $7.13 | $0.2824 | 67,699.0 | -0.14% |
| 2025-08-19 | $7.42 | $7.12 | $0.30 | 112,904.0 | -2.03% |
| 2025-08-18 | $7.52 | $7.30 | $0.22 | 60,804.0 | +0.41% |
| 2025-08-15 | $7.47 | $7.18 | $0.285 | 70,879.0 | -0.67% |
| 2025-08-14 | $7.87 | $7.39 | $0.4751 | 120,479.0 | -4.13% |
| 2025-08-13 | $7.77 | $7.55 | $0.22 | 179,239.0 | +1.44% |
| 2025-08-12 | $7.67 | $7.13 | $0.5499 | 113,447.0 | +5.68% |
| 2025-08-11 | $7.27 | $7.03 | $0.24 | 107,234.0 | -0.28% |
| 2025-08-08 | $7.78 | $7.20 | $0.58 | 171,759.0 | -6.70% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $8.69 | $7.37 | $1.32 | 821,930.0 | -1.05% |
| 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% |
Lifecore Biomedical Inc 주식 (LFCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.47 | $5.59 | $1.88 | 3,210,960.0 | -13.67% |
| 2023-11 | $7.93 | $6.86 | $1.07 | 2,326,475.0 | +2.14% |
| 2023-10 | $7.74 | $5.81 | $1.93 | 4,661,451.0 | -6.96% |
| 2023-09 | $8.33 | $7.37 | $0.96 | 3,820,785.0 | -5.69% |
| 2023-08 | $11.46 | $7.92 | $3.54 | 6,688,719.0 | -23.52% |
| 2023-07 | $10.86 | $9.05 | $1.81 | 4,970,631.0 | +8.17% |
| 2023-06 | $10.07 | $7.87 | $2.20 | 13,148,468.0 | +18.07% |
| 2023-05 | $9.50 | $4.13 | $5.37 | 21,394,393.0 | +92.71% |
| 2023-04 | $4.57 | $3.40 | $1.17 | 5,447,384.0 | +12.58% |
| 2023-03 | $5.47 | $1.52 | $3.95 | 46,627,778.0 | +0.00% |
3.53%
자본화:
|
볼륨(24시간):