Stockscreener 앱 받기
7.79
0.26%
-0.02
시간 외 거래:
7.80
0.010
+0.13%
Lifecore Biomedical Inc 주식 (LFCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $7.93 | $7.76 | $0.17 | 133,304.0 | -0.26% |
| 2025-12-11 | $7.90 | $7.60 | $0.30 | 124,756.0 | +2.36% |
| 2025-12-10 | $7.74 | $7.34 | $0.395 | 219,496.0 | +0.53% |
| 2025-12-09 | $7.67 | $7.46 | $0.21 | 82,825.0 | +1.07% |
| 2025-12-08 | $7.72 | $7.49 | $0.23 | 136,886.0 | -1.57% |
| 2025-12-05 | $7.87 | $7.59 | $0.28 | 104,795.0 | -1.68% |
| 2025-12-04 | $7.76 | $7.50 | $0.265 | 88,418.0 | +1.57% |
| 2025-12-03 | $7.89 | $7.55 | $0.345 | 138,670.0 | -1.04% |
| 2025-12-02 | $7.89 | $7.69 | $0.20 | 156,047.0 | -1.28% |
| 2025-12-01 | $7.92 | $7.72 | $0.2044 | 158,312.0 | -1.01% |
| 2025-11-28 | $7.91 | $7.73 | $0.18 | 83,446.0 | +0.89% |
| 2025-11-26 | $7.92 | $7.74 | $0.1846 | 188,677.0 | -0.89% |
| 2025-11-25 | $7.96 | $7.46 | $0.50 | 149,705.0 | +5.19% |
| 2025-11-24 | $7.70 | $7.46 | $0.24 | 146,558.0 | -1.70% |
| 2025-11-21 | $7.65 | $7.33 | $0.32 | 276,550.0 | +3.66% |
| 2025-11-20 | $7.63 | $7.28 | $0.35 | 172,054.0 | -1.60% |
| 2025-11-19 | $7.70 | $7.46 | $0.24 | 120,055.0 | -1.45% |
| 2025-11-18 | $8.11 | $7.51 | $0.60 | 149,885.0 | -3.80% |
| 2025-11-17 | $8.09 | $7.80 | $0.285 | 136,624.0 | -0.75% |
| 2025-11-14 | $8.01 | $7.74 | $0.265 | 122,664.0 | +0.89% |
| 2025-11-13 | $8.29 | $7.86 | $0.43 | 211,475.0 | -4.01% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $7.93 | $7.34 | $0.59 | 1,476,813.0 | -1.39% |
| 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% |
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% |
1.48%
0.09%
자본화:
|
볼륨(24시간):