LakeShore Biopharma Co., Ltd (LSB)
NASDAQ: LSB · Real-Time Price · USD
2.960
+0.260 (9.63%)
At close: Dec 20, 2024, 4:00 PM
3.000
+0.040 (1.35%)
After-hours: Dec 20, 2024, 5:33 PM EST
LakeShore Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.84 | 3.50 | 2.60 | 2.96 | 2.96 | 9.63% | 125,668 |
| Dec 19, 2024 | 2.60 | 2.78 | 2.50 | 2.70 | 2.70 | 10.07% | 31,899 |
| Dec 18, 2024 | 2.60 | 2.76 | 2.45 | 2.45 | 2.45 | -5.65% | 7,566 |
| Dec 17, 2024 | 2.41 | 2.77 | 2.41 | 2.60 | 2.60 | 4.00% | 8,216 |
| Dec 16, 2024 | 2.25 | 2.75 | 2.10 | 2.50 | 2.50 | 0.20% | 31,956 |
| Dec 13, 2024 | 2.33 | 2.64 | 2.33 | 2.50 | 2.50 | -1.77% | 4,609 |
| Dec 12, 2024 | 2.64 | 2.64 | 2.50 | 2.54 | 2.54 | -2.68% | 7,136 |
| Dec 11, 2024 | 2.61 | 2.72 | 2.50 | 2.61 | 2.61 | - | 8,487 |
| Dec 10, 2024 | 2.58 | 2.81 | 2.57 | 2.61 | 2.61 | -2.97% | 5,587 |
| Dec 9, 2024 | 2.69 | 2.87 | 2.54 | 2.69 | 2.69 | -1.82% | 5,540 |
| Dec 6, 2024 | 2.54 | 2.90 | 2.54 | 2.74 | 2.74 | -0.54% | 8,560 |
| Dec 5, 2024 | 2.69 | 2.76 | 2.64 | 2.76 | 2.76 | -3.33% | 2,257 |
| Dec 4, 2024 | 2.50 | 3.16 | 2.50 | 2.85 | 2.85 | -1.72% | 5,253 |
| Dec 3, 2024 | 3.00 | 3.15 | 2.82 | 2.90 | 2.90 | -1.36% | 18,452 |
| Dec 2, 2024 | 2.98 | 3.54 | 2.82 | 2.94 | 2.94 | 6.91% | 38,854 |
| Nov 29, 2024 | 3.19 | 3.19 | 2.57 | 2.75 | 2.75 | -7.84% | 22,845 |
| Nov 27, 2024 | 3.30 | 3.30 | 2.90 | 2.98 | 2.98 | -8.75% | 14,602 |
| Nov 26, 2024 | 2.50 | 3.99 | 2.50 | 3.27 | 3.27 | 21.56% | 92,581 |
| Nov 25, 2024 | 2.62 | 2.69 | 2.55 | 2.69 | 2.69 | 2.67% | 4,161 |
| Nov 22, 2024 | 2.57 | 2.70 | 2.40 | 2.62 | 2.62 | 1.95% | 4,313 |
| Nov 21, 2024 | 2.63 | 2.94 | 2.25 | 2.57 | 2.57 | -1.91% | 21,279 |
| Nov 20, 2024 | 2.46 | 2.62 | 2.41 | 2.62 | 2.62 | 5.22% | 6,485 |
| Nov 19, 2024 | 2.49 | 2.63 | 2.36 | 2.49 | 2.49 | 2.47% | 7,569 |
| Nov 18, 2024 | 2.73 | 2.79 | 2.43 | 2.43 | 2.43 | -6.36% | 4,221 |
| Nov 15, 2024 | 2.70 | 2.76 | 2.50 | 2.60 | 2.60 | 0.19% | 8,544 |
| Nov 14, 2024 | 3.15 | 3.44 | 2.55 | 2.59 | 2.59 | -10.69% | 53,719 |
| Nov 13, 2024 | 2.91 | 3.16 | 2.90 | 2.90 | 2.90 | -8.23% | 21,788 |
| Nov 12, 2024 | 2.30 | 3.20 | 2.27 | 3.16 | 3.16 | 30.58% | 97,853 |
| Nov 11, 2024 | 2.05 | 3.23 | 2.00 | 2.42 | 2.42 | 20.88% | 972,416 |
| Nov 8, 2024 | 2.23 | 2.34 | 1.91 | 2.00 | 2.00 | -12.96% | 49,747 |
| Nov 7, 2024 | 2.01 | 2.35 | 1.98 | 2.30 | 2.30 | 5.99% | 5,269 |
| Nov 6, 2024 | 2.23 | 2.36 | 2.15 | 2.17 | 2.17 | 0.93% | 5,537 |
| Nov 5, 2024 | 2.05 | 2.26 | 1.88 | 2.15 | 2.15 | -4.44% | 35,791 |
| Nov 4, 2024 | 2.07 | 2.44 | 2.07 | 2.25 | 2.25 | 4.17% | 6,530 |
| Nov 1, 2024 | 2.66 | 2.69 | 2.14 | 2.16 | 2.16 | -7.30% | 11,260 |
| Oct 31, 2024 | 2.75 | 2.90 | 2.03 | 2.33 | 2.33 | -9.69% | 30,175 |
| Oct 30, 2024 | 2.65 | 2.88 | 2.49 | 2.58 | 2.58 | -4.09% | 18,220 |
| Oct 29, 2024 | 2.98 | 3.14 | 2.65 | 2.69 | 2.69 | -10.66% | 19,180 |
| Oct 28, 2024 | 2.77 | 3.18 | 2.61 | 3.01 | 3.01 | -3.77% | 30,743 |
| Oct 25, 2024 | 3.10 | 3.70 | 2.60 | 3.13 | 3.13 | -0.35% | 71,742 |
| Oct 24, 2024 | 3.08 | 3.25 | 2.98 | 3.14 | 3.14 | -0.63% | 16,742 |
| Oct 23, 2024 | 3.19 | 3.29 | 2.58 | 3.16 | 3.16 | 23.92% | 102,065 |
| Oct 22, 2024 | 2.91 | 2.95 | 2.31 | 2.55 | 2.55 | -12.07% | 34,109 |
| Oct 21, 2024 | 3.21 | 3.25 | 2.70 | 2.90 | 2.90 | -7.94% | 27,583 |
| Oct 18, 2024 | 3.31 | 3.80 | 3.06 | 3.15 | 3.15 | -5.97% | 32,797 |
| Oct 17, 2024 | 3.34 | 3.93 | 3.34 | 3.35 | 3.35 | -9.46% | 65,369 |
| Oct 16, 2024 | 3.85 | 4.37 | 3.70 | 3.70 | 3.70 | -2.12% | 63,510 |
| Oct 15, 2024 | 3.73 | 3.85 | 3.73 | 3.78 | 3.78 | -0.26% | 6,494 |
| Oct 14, 2024 | 3.79 | 3.86 | 3.73 | 3.79 | 3.79 | 0.53% | 13,868 |
| Oct 11, 2024 | 3.73 | 3.81 | 3.73 | 3.77 | 3.77 | -1.05% | 12,062 |
| Oct 10, 2024 | 3.80 | 4.00 | 3.74 | 3.81 | 3.81 | -2.56% | 14,538 |
| Oct 9, 2024 | 4.05 | 4.14 | 3.83 | 3.91 | 3.91 | -2.49% | 29,175 |
| Oct 8, 2024 | 3.50 | 4.13 | 3.31 | 4.01 | 4.01 | 21.15% | 109,383 |
| Oct 7, 2024 | 4.46 | 5.47 | 3.20 | 3.31 | 3.31 | -39.27% | 232,431 |
| Oct 4, 2024 | 5.11 | 5.70 | 4.79 | 5.45 | 5.45 | -20.09% | 61,077 |
| Oct 3, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Oct 2, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 900.00% | - |
| Oct 1, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 30, 2024 | 0.86 | 0.86 | 0.60 | 0.68 | 0.68 | -18.55% | 777,920 |
| Sep 27, 2024 | 0.84 | 0.85 | 0.71 | 0.84 | 0.84 | 7.59% | 410,222 |
| Sep 26, 2024 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | 1.06% | 58,884 |
| Sep 25, 2024 | 0.80 | 0.85 | 0.76 | 0.77 | 0.77 | 0.33% | 58,429 |
| Sep 24, 2024 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -0.45% | 64,205 |
| Sep 23, 2024 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | 0.13% | 55,453 |
| Sep 20, 2024 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 3.36% | 43,543 |
| Sep 19, 2024 | 0.80 | 0.82 | 0.75 | 0.75 | 0.75 | -3.52% | 44,820 |
| Sep 18, 2024 | 0.79 | 0.83 | 0.75 | 0.77 | 0.77 | -2.39% | 145,389 |
| Sep 17, 2024 | 0.77 | 0.85 | 0.73 | 0.79 | 0.79 | 10.03% | 183,230 |
| Sep 16, 2024 | 0.65 | 0.78 | 0.65 | 0.72 | 0.72 | 20.03% | 259,816 |
| Sep 13, 2024 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | 14.95% | 56,388 |
| Sep 12, 2024 | 0.53 | 0.55 | 0.49 | 0.52 | 0.52 | -4.32% | 35,768 |
| Sep 11, 2024 | 0.46 | 0.55 | 0.46 | 0.54 | 0.54 | 19.17% | 130,959 |
| Sep 10, 2024 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 1.56% | 26,229 |
| Sep 9, 2024 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 1.81% | 5,077 |
| Sep 6, 2024 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02% | 17,210 |
| Sep 5, 2024 | 0.44 | 0.48 | 0.44 | 0.44 | 0.44 | -5.94% | 32,664 |
| Sep 4, 2024 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 11,711 |
| Sep 3, 2024 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 1.81% | 10,527 |
| Aug 30, 2024 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.02% | 21,237 |
| Aug 29, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.02% | 1,267 |
| Aug 28, 2024 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.89% | 4,001 |
| Aug 27, 2024 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 1.39% | 12,179 |
| Aug 26, 2024 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | 1.93% | 5,379 |
| Aug 23, 2024 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 0.72% | 23,943 |
| Aug 22, 2024 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -2.19% | 11,743 |
| Aug 21, 2024 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -1.38% | 7,201 |
| Aug 20, 2024 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -1.51% | 21,771 |
| Aug 19, 2024 | 0.50 | 0.50 | 0.43 | 0.47 | 0.47 | -5.12% | 25,561 |
| Aug 16, 2024 | 0.48 | 0.50 | 0.45 | 0.49 | 0.49 | 8.67% | 21,233 |
| Aug 15, 2024 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | 2.50% | 6,731 |
| Aug 14, 2024 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 7.32% | 22,599 |
| Aug 13, 2024 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -2.59% | 13,643 |
| Aug 12, 2024 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.11% | 5,768 |
| Aug 9, 2024 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | -1.62% | 3,430 |
| Aug 8, 2024 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 3.97% | 2,699 |
| Aug 7, 2024 | 0.42 | 0.43 | 0.39 | 0.40 | 0.40 | -8.82% | 24,477 |
| Aug 6, 2024 | 0.47 | 0.47 | 0.36 | 0.44 | 0.44 | -5.03% | 12,904 |
| Aug 5, 2024 | 0.45 | 0.47 | 0.36 | 0.47 | 0.47 | 3.03% | 59,952 |
| Aug 2, 2024 | 0.42 | 0.49 | 0.42 | 0.45 | 0.45 | -2.10% | 40,893 |
| Aug 1, 2024 | 0.49 | 0.49 | 0.42 | 0.46 | 0.46 | 2.67% | 23,837 |