Australia markets closed

LakeShore Biopharma Co., Ltd (LSB)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.5468-0.0192 (-3.39%)
At close: 04:00PM EDT
0.5464 -0.00 (-0.07%)
After hours: 05:43PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20240.57000.64000.50000.54700.547011,900
03 July 20240.58000.64000.57000.57000.57005,700
02 July 20240.59000.60000.55000.57000.570026,400
01 July 20240.63000.67200.58000.59000.590022,600
28 June 20240.61500.64800.61000.64800.64802,000
27 June 20240.61300.64800.61300.61500.615011,100
26 June 20240.60100.64700.60000.61300.613014,900
25 June 20240.65600.65600.60000.61000.610020,000
24 June 20240.60500.65500.60500.65500.65502,900
21 June 20240.58500.65500.58500.60000.600044,000
20 June 20240.68000.72000.53000.58500.5850147,700
18 June 20240.74000.74000.69000.71500.715011,000
17 June 20240.69700.70500.69000.69000.69007,400
14 June 20240.69100.73000.69000.69800.698019,500
13 June 20240.74000.74000.69000.69100.691045,400
12 June 20240.74000.74000.70000.72100.721023,300
11 June 20240.68000.75000.68000.74900.749042,100
10 June 20240.75000.76000.68000.68000.680069,600
07 June 20240.80100.84500.75000.76000.760084,400
06 June 20240.80100.90000.80100.81800.818014,700
05 June 20240.80100.84500.80100.82000.820016,700
04 June 20240.93500.93500.80100.82600.826078,000
03 June 20240.83000.99900.83000.89000.890034,700
31 May 20240.86700.87500.80100.83500.835070,500
30 May 20240.92000.93000.90000.90000.9000325,200
29 May 20240.99001.01000.91700.93000.930046,600
28 May 20241.09001.12000.90001.01001.0100179,400
24 May 20240.90001.10000.90001.02001.0200105,500
23 May 20240.88200.94000.88200.90700.907032,800
22 May 20240.96000.98000.88100.91900.919037,700
21 May 20241.00001.00000.95000.98000.980063,900
20 May 20240.96001.00000.93000.96000.960051,200
17 May 20241.03001.03000.95000.97800.978063,100
16 May 20241.02001.02000.95000.95000.950044,100
15 May 20241.00001.03000.90001.03001.030073,800
14 May 20240.96001.01000.94000.98800.988074,600
13 May 20241.01001.01000.81100.90000.9000109,200
10 May 20240.96400.99800.90000.97000.9700170,900
09 May 20240.94001.02000.94000.95200.9520299,200
08 May 20240.85000.95000.85000.95000.9500223,000
07 May 20240.72100.81800.72100.80000.800027,500
06 May 20240.73700.80500.73000.77300.773034,200
03 May 20240.77100.77100.72000.73800.738014,900
02 May 20240.72500.75000.70400.73800.738025,300
01 May 20240.71100.76700.71100.75000.750040,600
30 Apr 20240.75000.78000.70400.70400.704054,200
29 Apr 20240.83900.83900.75000.77000.770076,700
26 Apr 20240.77000.85000.77000.80000.800039,800
25 Apr 20240.81000.85000.71100.79500.795069,800
24 Apr 20240.82300.82300.79800.81000.810024,300
23 Apr 20240.80000.81900.76800.81100.811055,300
22 Apr 20240.73000.81000.70500.74100.741087,200
19 Apr 20240.80000.88000.70000.72500.7250417,800
18 Apr 20240.96000.96000.83000.85500.8550356,400
17 Apr 20240.87200.95500.80000.93600.9360414,600
16 Apr 20240.86000.88000.83000.85400.854054,300
15 Apr 20240.83000.92000.83000.89000.8900115,800
12 Apr 20240.92900.92900.82600.86000.860057,000
11 Apr 20240.87500.93000.82500.86500.865069,000
10 Apr 20240.82100.91000.82100.90000.9000100,500
09 Apr 20240.89800.89900.83100.85000.8500487,400
08 Apr 20240.90000.98500.85000.88000.880053,600
05 Apr 20240.87100.95000.85200.88200.882058,800
04 Apr 20240.84601.02900.82000.89900.8990499,600
03 Apr 20240.75000.85000.74900.84200.8420289,200
02 Apr 20240.71400.77900.70500.74900.749078,500
01 Apr 20240.72000.78000.70000.72500.7250108,800
28 Mar 20240.68900.72800.66000.72000.720049,900
27 Mar 20240.63500.76800.60200.71000.7100136,700
26 Mar 20240.64400.67000.58000.63000.6300245,600
25 Mar 20240.64600.66100.63000.65000.650019,900
22 Mar 20240.63000.66100.61000.63000.630099,700
21 Mar 20240.63000.70000.61500.62600.6260158,400
20 Mar 20240.62500.67300.61100.63000.6300111,000
19 Mar 20240.71000.71000.61000.63500.6350163,900
18 Mar 20240.70300.75800.70300.71600.7160241,800
15 Mar 20240.74500.75400.68000.72300.723068,800
14 Mar 20240.76000.77700.68100.70500.7050188,200
13 Mar 20240.72000.81800.71000.74200.7420313,900
12 Mar 20240.62300.79000.56900.67600.6760381,100
11 Mar 20240.62000.68000.61100.63900.6390126,300
08 Mar 20240.60900.64000.60900.62800.628050,400
07 Mar 20240.62900.62900.55000.61000.6100229,500
06 Mar 20240.70200.72000.55000.63900.6390852,800
05 Mar 20240.48700.65000.43500.60800.6080749,400
04 Mar 20240.44000.46300.42000.46100.4610181,200
01 Mar 20240.40300.42900.38000.42900.4290768,700
29 Feb 20240.40000.40300.38000.38000.380075,000
28 Feb 20240.41600.42000.38000.38500.3850196,800
27 Feb 20240.41000.41300.38100.40000.4000153,000
26 Feb 20240.40000.43900.38000.38700.3870135,400
23 Feb 20240.42600.42600.38500.39500.3950191,100
22 Feb 20240.45600.45600.39700.40600.4060230,200
21 Feb 20240.43300.43400.39400.41000.4100381,600
20 Feb 20240.43000.47000.38600.38600.3860288,900
16 Feb 20240.40000.42000.38300.40400.404099,900
15 Feb 20240.40000.43700.40000.41800.4180126,800
14 Feb 20240.39100.41800.39000.40400.404073,100
13 Feb 20240.42000.43000.40000.41400.414090,600
12 Feb 20240.45000.45000.39100.40800.4080124,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...