LakeShore Biopharma Co., Ltd (LSB)
NASDAQ: LSB · Real-Time Price · USD
1.725
-0.045 (-2.54%)
At close: Apr 9, 2025, 4:00 PM
1.800
+0.075 (4.35%)
After-hours: Apr 9, 2025, 4:14 PM EDT
LakeShore Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 1.71 | 1.80 | 1.60 | 1.73 | 1.73 | -2.54% | 55,957 |
| Apr 8, 2025 | 1.82 | 1.94 | 1.75 | 1.77 | 1.77 | -9.23% | 19,484 |
| Apr 7, 2025 | 1.94 | 1.98 | 1.74 | 1.95 | 1.95 | -6.56% | 104,209 |
| Apr 4, 2025 | 2.20 | 2.20 | 1.86 | 2.09 | 2.09 | -10.47% | 10,643 |
| Apr 3, 2025 | 2.26 | 2.43 | 2.25 | 2.33 | 2.33 | 1.79% | 18,108 |
| Apr 2, 2025 | 2.20 | 2.34 | 2.20 | 2.29 | 2.29 | -4.58% | 9,503 |
| Apr 1, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -2.04% | 5,777 |
| Mar 31, 2025 | 2.35 | 2.46 | 2.24 | 2.45 | 2.45 | -2.39% | 9,777 |
| Mar 28, 2025 | 2.53 | 2.66 | 2.51 | 2.51 | 2.51 | 0.36% | 12,433 |
| Mar 27, 2025 | 2.51 | 2.59 | 2.50 | 2.50 | 2.50 | -7.03% | 4,707 |
| Mar 26, 2025 | 2.74 | 2.74 | 2.50 | 2.69 | 2.69 | -2.18% | 17,631 |
| Mar 25, 2025 | 2.68 | 2.75 | 2.59 | 2.75 | 2.75 | 1.48% | 17,929 |
| Mar 24, 2025 | 2.68 | 2.78 | 2.50 | 2.71 | 2.71 | -2.17% | 32,048 |
| Mar 21, 2025 | 2.18 | 2.80 | 2.13 | 2.77 | 2.77 | 35.12% | 144,756 |
| Mar 20, 2025 | 2.10 | 2.11 | 2.05 | 2.05 | 2.05 | 3.54% | 3,261 |
| Mar 19, 2025 | 1.97 | 2.05 | 1.97 | 1.98 | 1.98 | 0.51% | 2,458 |
| Mar 18, 2025 | 1.99 | 2.05 | 1.97 | 1.97 | 1.97 | -6.64% | 1,970 |
| Mar 17, 2025 | 2.09 | 2.11 | 1.97 | 2.11 | 2.11 | 5.50% | 2,147 |
| Mar 14, 2025 | 1.90 | 2.13 | 1.90 | 2.00 | 2.00 | 5.26% | 6,868 |
| Mar 13, 2025 | 1.87 | 2.15 | 1.81 | 1.90 | 1.90 | -1.04% | 25,170 |
| Mar 12, 2025 | 2.05 | 2.06 | 1.86 | 1.92 | 1.92 | 3.78% | 6,881 |
| Mar 11, 2025 | 1.95 | 2.05 | 1.85 | 1.85 | 1.85 | -11.90% | 4,206 |
| Mar 10, 2025 | 2.02 | 2.16 | 1.90 | 2.10 | 2.10 | -3.36% | 8,560 |
| Mar 7, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.69% | 232 |
| Mar 6, 2025 | 2.08 | 2.21 | 1.86 | 2.19 | 2.19 | 6.21% | 7,714 |
| Mar 5, 2025 | 2.28 | 2.34 | 2.06 | 2.06 | 2.06 | 0.98% | 2,324 |
| Mar 4, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | -2.39% | 1,854 |
| Mar 3, 2025 | 2.30 | 2.30 | 2.09 | 2.09 | 2.09 | -7.28% | 11,776 |
| Feb 28, 2025 | 2.16 | 2.26 | 2.16 | 2.25 | 2.25 | -0.27% | 2,316 |
| Feb 27, 2025 | 2.28 | 2.37 | 2.26 | 2.26 | 2.26 | -2.16% | 8,612 |
| Feb 26, 2025 | 2.33 | 2.35 | 2.27 | 2.31 | 2.31 | 0.83% | 6,281 |
| Feb 25, 2025 | 2.23 | 2.43 | 2.23 | 2.29 | 2.29 | 3.67% | 7,002 |
| Feb 24, 2025 | 2.15 | 2.30 | 2.15 | 2.21 | 2.21 | -0.90% | 14,540 |
| Feb 21, 2025 | 2.35 | 2.39 | 2.23 | 2.23 | 2.23 | -6.93% | 12,414 |
| Feb 20, 2025 | 2.40 | 2.46 | 2.31 | 2.40 | 2.40 | -2.20% | 7,374 |
| Feb 19, 2025 | 2.48 | 2.49 | 2.45 | 2.45 | 2.45 | 0.41% | 4,958 |
| Feb 18, 2025 | 2.45 | 2.45 | 2.31 | 2.44 | 2.44 | -0.41% | 5,555 |
| Feb 14, 2025 | 2.31 | 2.45 | 2.10 | 2.45 | 2.45 | 1.66% | 3,906 |
| Feb 13, 2025 | 2.35 | 2.56 | 2.31 | 2.41 | 2.41 | 0.42% | 3,064 |
| Feb 12, 2025 | 2.32 | 2.45 | 2.31 | 2.40 | 2.40 | 3.45% | 12,164 |
| Feb 11, 2025 | 2.27 | 2.52 | 2.27 | 2.32 | 2.32 | -1.69% | 6,557 |
| Feb 10, 2025 | 2.52 | 2.77 | 2.36 | 2.36 | 2.36 | -5.98% | 7,853 |
| Feb 7, 2025 | 2.57 | 2.90 | 2.51 | 2.51 | 2.51 | -1.95% | 11,191 |
| Feb 6, 2025 | 2.41 | 2.56 | 2.41 | 2.56 | 2.56 | 6.22% | 5,544 |
| Feb 5, 2025 | 2.40 | 2.56 | 2.40 | 2.41 | 2.41 | -5.27% | 4,791 |
| Feb 4, 2025 | 2.49 | 2.54 | 2.31 | 2.54 | 2.54 | 7.80% | 5,401 |
| Feb 3, 2025 | 2.32 | 2.59 | 2.31 | 2.36 | 2.36 | -8.88% | 7,828 |
| Jan 31, 2025 | 2.60 | 2.60 | 2.38 | 2.59 | 2.59 | 8.82% | 8,852 |
| Jan 30, 2025 | 2.70 | 2.88 | 2.31 | 2.38 | 2.38 | -11.49% | 3,708 |
| Jan 29, 2025 | 2.70 | 2.75 | 2.55 | 2.69 | 2.69 | -4.31% | 4,194 |