LakeShore Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	0.41	0.50	0.40	0.45	0.45	9.93%	31,759
Jul 30, 2024	0.41	0.51	0.40	0.41	0.41	-0.29%	52,950
Jul 29, 2024	0.47	0.49	0.41	0.41	0.41	-14.14%	33,832
Jul 26, 2024	0.51	0.51	0.47	0.48	0.48	1.60%	15,231
Jul 25, 2024	0.45	0.51	0.44	0.47	0.47	-2.08%	24,266
Jul 24, 2024	0.48	0.50	0.45	0.48	0.48	-	5,859
Jul 23, 2024	0.51	0.51	0.45	0.48	0.48	-2.04%	10,862
Jul 22, 2024	0.47	0.52	0.47	0.49	0.49	0.02%	13,596
Jul 19, 2024	0.54	0.54	0.43	0.49	0.49	-2.02%	18,426
Jul 18, 2024	0.48	0.55	0.48	0.50	0.50	4.17%	13,993
Jul 17, 2024	0.46	0.48	0.45	0.48	0.48	9.84%	5,084
Jul 16, 2024	0.43	0.48	0.43	0.44	0.44	-1.67%	30,496
Jul 15, 2024	0.47	0.49	0.43	0.44	0.44	-5.51%	32,740
Jul 12, 2024	0.43	0.48	0.40	0.47	0.47	2.26%	40,524
Jul 11, 2024	0.48	0.51	0.39	0.46	0.46	-5.55%	83,914
Jul 10, 2024	0.48	0.51	0.44	0.49	0.49	18.76%	79,395
Jul 9, 2024	0.46	0.47	0.40	0.41	0.41	-15.74%	41,102
Jul 8, 2024	0.51	0.52	0.37	0.49	0.49	-11.01%	43,497
Jul 5, 2024	0.57	0.64	0.50	0.55	0.55	-4.00%	11,941
Jul 3, 2024	0.58	0.64	0.57	0.57	0.57	-	5,695
Jul 2, 2024	0.59	0.60	0.55	0.57	0.57	-3.52%	26,411