Dark

LSB
LakeShore Biopharma Co., Ltd
stock NASDAQ

Inactive

Sep 19, 2025

0.6270USD-20.683%(-0.1635)942,216

Pre-market

0.00USD-100.000%(-0.79)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-19	0.789900	0.850000	0.574300	0.627000	-20.683%	942,216	0.000%
2025-09-18	0.771200	0.855000	0.771200	0.790500	-1.360%	92,263	-20.683%
2025-09-17	0.790000	0.810000	0.771000	0.801400	-0.509%	8,438	-21.762%
2025-09-16	0.858129	0.858129	0.800000	0.805500	+0.062%	8,155	-22.160%
2025-09-15	0.810000	0.875000	0.790000	0.805000	-3.070%	25,330	-22.112%
2025-09-12	0.850000	0.870000	0.810000	0.830500	-5.356%	51,189	-24.503%
2025-09-11	0.836300	0.879900	0.833000	0.877500	+5.216%	18,383	-28.547%
2025-09-10	0.832900	0.878400	0.806001	0.834000	-0.358%	135,365	-24.820%
2025-09-09	0.750000	0.837000	0.750000	0.837000	+0.228%	16,720	-25.090%
2025-09-08	0.820300	0.835100	0.800000	0.835100	-0.583%	10,914	-24.919%
2025-09-05	0.820300	0.840300	0.800000	0.840000	0.000%	17,109	-25.357%
2025-09-04	0.850000	0.850000	0.806200	0.840000	-0.686%	9,181	-25.357%
2025-09-03	0.828800	0.850000	0.790000	0.845800	+2.958%	52,769	-25.869%
2025-09-02	0.850000	0.850000	0.802000	0.821500	+2.675%	21,075	-23.676%
2025-08-29	0.790000	0.835400	0.790000	0.800101	+0.013%	8,881	-21.635%
2025-08-28	0.800000	0.800000	0.760000	0.800000	+1.253%	183,129	-21.625%
2025-08-27	0.820000	0.820000	0.790100	0.790100	-2.805%	11,467	-20.643%
2025-08-26	0.800000	0.835000	0.770000	0.812900	-0.866%	50,615	-22.869%
2025-08-25	0.820000	0.820000	0.797300	0.820000	-1.086%	9,315	-23.537%
2025-08-22	0.811000	0.829000	0.811000	0.829000	-0.837%	5,242	-24.367%
2025-08-21	0.836000	0.836000	0.812000	0.836000	0.000%	10,290	-25.000%
2025-08-20	0.790100	0.836000	0.790000	0.836000	+1.951%	18,167	-25.000%
2025-08-19	0.831900	0.832000	0.796000	0.820000	0.000%	23,387	-23.537%
2025-08-18	0.850000	0.850000	0.806200	0.820000	+5.128%	34,577	-23.537%
2025-08-15	0.769800	0.820000	0.740000	0.780000	-1.266%	27,444	-19.615%
2025-08-14	0.742900	0.808800	0.720000	0.790000	+3.147%	101,387	-20.633%
2025-08-13	0.810000	0.840000	0.755600	0.765900	-5.444%	87,494	-18.136%
2025-08-12	0.770000	0.810000	0.729800	0.810000	+0.940%	11,807	-22.593%
2025-08-11	0.676200	0.810000	0.676200	0.802459	+14.637%	62,320	-21.865%
2025-08-08	0.669000	0.710000	0.650000	0.700000	+2.549%	23,212	-10.429%
2025-08-07	0.666000	0.682600	0.590000	0.682600	+3.034%	126,578	-8.145%
2025-08-06	0.720000	0.780000	0.650000	0.662500	-8.063%	85,873	-5.358%
2025-08-05	0.725500	0.740000	0.720000	0.720600	-0.675%	10,514	-12.989%
2025-08-04	0.730000	0.742000	0.720000	0.725500	-0.616%	9,389	-13.577%
2025-08-01	0.820000	0.834950	0.704800	0.730000	-10.976%	62,183	-14.110%
2025-07-31	0.800800	0.900000	0.791350	0.820000	+8.588%	97,278	-23.537%
2025-07-30	0.950700	1.000000	0.744900	0.755150	-16.141%	148,268	-16.970%
2025-07-29	1.000000	1.170000	0.900500	0.900500	-3.432%	405,539	-30.372%
2025-07-28	1.130000	1.150000	0.920879	0.932500	-18.913%	111,978	-32.761%
2025-07-25	1.280000	1.285000	1.150000	1.150000	-12.214%	58,764	-45.478%
2025-07-24	1.240100	1.350000	1.240000	1.310000	+6.504%	56,742	-52.137%
2025-07-23	1.180000	1.250000	1.180000	1.230000	+4.237%	37,331	-49.024%
2025-07-22	1.100000	1.230000	1.070000	1.180000	+9.259%	128,223	-46.864%
2025-07-21	1.070000	1.200000	1.027700	1.080000	+3.836%	164,907	-41.944%
2025-07-18	1.040000	1.150000	1.020000	1.040100	-6.297%	146,395	-39.717%
2025-07-17	1.100000	1.159900	1.092600	1.110000	-0.893%	17,114	-43.514%
2025-07-16	1.090000	1.130000	1.010000	1.120000	+5.660%	94,371	-44.018%
2025-07-15	1.040000	1.090000	1.026100	1.060000	-4.505%	113,058	-40.849%
2025-07-14	1.050000	1.150000	1.020000	1.110000	+2.778%	138,662	-43.514%
2025-07-11	1.040000	1.140000	1.038900	1.080000	+0.935%	145,276	-41.944%
2025-07-10	1.130000	1.141000	1.000000	1.070000	-10.084%	202,544	-41.402%
2025-07-09	1.170000	1.271600	1.150000	1.190000	-13.768%	442,427	-47.311%
2025-07-08	1.080000	1.480000	0.960010	1.380000	+40.745%	15,333,352	-54.565%
2025-07-07	0.940000	1.040000	0.940000	0.980500	-1.467%	3,664	-36.053%
2025-07-03	0.930000	1.017600	0.930000	0.995100	-2.441%	5,302	-36.991%
2025-07-02	1.020000	1.020000	0.971100	1.020000	-2.857%	2,650	-38.529%
2025-07-01	1.065600	1.100000	1.049800	1.050000	+2.941%	8,103	-40.286%
2025-06-30	0.970000	1.120000	0.970000	1.020000	+10.999%	62,130	-38.529%
2025-06-27	0.930100	0.947300	0.890000	0.918929	-2.759%	12,482	-31.768%
2025-06-26	0.979900	0.979900	0.930000	0.945000	-1.563%	31,381	-33.651%
2025-06-25	0.970000	1.030000	0.950000	0.960000	+1.053%	4,062	-34.688%
2025-06-24	0.950000	0.966300	0.950000	0.950000	-2.062%	4,391	-34.000%
2025-06-23	0.991000	1.000000	0.930700	0.970000	-1.020%	29,013	-35.361%
2025-06-20	0.930000	1.000000	0.911100	0.980000	+5.376%	31,107	-36.020%
2025-06-18	0.961400	0.992200	0.930000	0.930000	-4.124%	3,139	-32.581%
2025-06-17	1.000000	1.000000	0.960100	0.970000	-3.000%	6,682	-35.361%
2025-06-16	0.960000	1.010000	0.960000	1.000000	+8.838%	23,601	-37.300%
2025-06-13	0.965000	0.990000	0.918800	0.918800	-7.183%	19,167	-31.759%
2025-06-12	0.990000	0.990000	0.941185	0.989900	-0.010%	26,208	-36.660%
2025-06-11	0.945000	0.990000	0.870000	0.990000	+3.125%	46,479	-36.667%
2025-06-10	0.950000	0.995000	0.950000	0.960000	-3.904%	10,127	-34.688%
2025-06-09	0.990000	1.010000	0.970000	0.999000	-0.100%	19,116	-37.237%
2025-06-06	0.990000	1.000000	0.950000	1.000000	+0.100%	89,082	-37.300%
2025-06-05	1.049700	1.050000	0.910000	0.999000	-4.848%	47,638	-37.237%
2025-06-04	1.050000	1.080000	1.020000	1.049900	-2.787%	15,200	-40.280%
2025-06-03	1.050100	1.080000	1.033800	1.080000	+0.935%	7,019	-41.944%
2025-06-02	1.080000	1.080000	1.050000	1.070000	0.000%	1,447	-41.402%
2025-05-30	1.080000	1.084600	1.070000	1.070000	-0.871%	5,884	-41.402%
2025-05-29	1.050000	1.079400	1.050000	1.079400	+0.879%	1,609	-41.912%
2025-05-28	0.990000	1.090000	0.990000	1.070000	+1.914%	3,339	-41.402%
2025-05-27	1.040000	1.069900	1.010100	1.049900	-4.555%	11,611	-40.280%
2025-05-23	1.090000	1.100000	1.090000	1.100000	-3.509%	1,922	-43.000%
2025-05-22	1.100000	1.140000	1.033500	1.140000	+3.636%	23,068	-45.000%
2025-05-21	1.135000	1.159900	1.100000	1.100000	-4.348%	5,093	-43.000%
2025-05-20	1.200000	1.220000	1.090000	1.150000	+1.770%	11,959	-45.478%
2025-05-19	1.101600	1.130000	1.090000	1.130000	+5.607%	2,439	-44.513%
2025-05-16	1.020000	1.230000	1.010500	1.070000	-0.659%	4,776	-41.402%
2025-05-15	1.090000	1.212800	1.050000	1.077100	-6.160%	27,236	-41.788%
2025-05-14	1.190000	1.190000	1.130000	1.147800	-1.060%	7,991	-45.374%
2025-05-13	1.220000	1.220000	1.160000	1.160100	+0.009%	46,953	-45.953%
2025-05-12	1.200000	1.230000	1.140000	1.160000	+1.754%	45,288	-45.948%
2025-05-09	1.170000	1.199900	1.140000	1.140000	-2.564%	7,056	-45.000%
2025-05-08	1.171900	1.199900	1.160000	1.170000	0.000%	4,838	-46.410%
2025-05-07	1.190200	1.280000	1.155300	1.170000	-2.500%	24,856	-46.410%
2025-05-06	1.221000	1.221000	1.170400	1.200000	+0.840%	4,238	-47.750%
2025-05-05	1.180000	1.240000	1.180000	1.190000	0.000%	13,318	-47.311%
2025-05-02	1.180000	1.260000	1.173600	1.190000	-4.800%	13,621	-47.311%
2025-05-01	1.230000	1.250000	1.160000	1.250000	+4.167%	4,329	-49.840%
2025-04-30	1.210000	1.210000	1.174300	1.200000	+0.376%	11,794	-47.750%
2025-04-29	1.200000	1.220000	1.180000	1.195500	-3.589%	16,106	-47.553%
2025-04-28	1.250000	1.270000	1.150100	1.240000	+1.639%	18,480	-49.435%
2025-04-25	1.370000	1.370000	1.220000	1.220000	-8.271%	16,636	-48.607%
2025-04-24	1.399800	1.400000	1.250000	1.330000	0.000%	38,144	-52.857%
2025-04-23	1.436400	1.490000	1.330000	1.330000	-5.000%	3,702	-52.857%
2025-04-22	1.360000	1.400000	1.303020	1.400000	+9.375%	5,776	-55.214%
2025-04-21	1.410000	1.439900	1.260100	1.280000	-7.166%	14,562	-51.016%
2025-04-17	1.540000	1.571000	1.310000	1.378800	-8.080%	30,084	-54.526%
2025-04-16	1.670000	1.680000	1.450000	1.500000	-9.091%	39,846	-58.200%
2025-04-15	1.790000	1.790000	1.520000	1.650000	-6.250%	39,569	-62.000%
2025-04-14	1.721400	1.760000	1.620000	1.760000	+4.142%	17,898	-64.375%
2025-04-11	1.600000	1.750000	1.499800	1.690000	+3.681%	33,809	-62.899%
2025-04-10	1.860000	1.990000	1.510000	1.630000	-5.507%	62,090	-61.534%
2025-04-09	1.712200	1.800000	1.600000	1.725000	-2.542%	55,957	-63.652%
2025-04-08	1.820000	1.940000	1.750000	1.770000	-9.231%	19,484	-64.576%
2025-04-07	1.940000	1.980000	1.740900	1.950000	-6.551%	104,209	-67.846%
2025-04-04	2.200000	2.200000	1.860000	2.086700	-10.477%	10,643	-69.953%
2025-04-03	2.259400	2.427100	2.249500	2.330900	+1.786%	18,108	-73.101%
2025-04-02	2.200100	2.341400	2.200000	2.290000	-4.583%	9,503	-72.620%
2025-04-01	2.500000	2.500000	2.400000	2.400000	-2.041%	5,777	-73.875%
2025-03-31	2.350000	2.460000	2.240000	2.450000	-2.390%	9,777	-74.408%
2025-03-28	2.525200	2.660800	2.510000	2.510000	+0.364%	12,433	-75.020%
2025-03-27	2.506500	2.589900	2.500900	2.500900	-7.030%	4,707	-74.929%
2025-03-26	2.737300	2.737300	2.500000	2.690000	-2.182%	17,631	-76.691%
2025-03-25	2.680000	2.750000	2.590100	2.750000	+1.476%	17,929	-77.200%
2025-03-24	2.680000	2.780000	2.500300	2.710000	-2.163%	32,048	-76.863%
2025-03-21	2.180000	2.800000	2.127600	2.769900	+35.117%	144,756	-77.364%
2025-03-20	2.100000	2.109900	2.050000	2.050000	+3.535%	3,261	-69.415%
2025-03-19	1.965000	2.050000	1.965000	1.980000	+0.508%	2,458	-68.333%
2025-03-18	1.990000	2.048400	1.970000	1.970000	-6.635%	1,970	-68.173%
2025-03-17	2.090000	2.110000	1.970000	2.110000	+5.500%	2,147	-70.284%
2025-03-14	1.900000	2.130000	1.900000	2.000000	+5.263%	6,868	-68.650%
2025-03-13	1.870000	2.150000	1.810700	1.900000	-1.047%	25,170	-67.000%
2025-03-12	2.050000	2.060000	1.860000	1.920100	+3.789%	6,881	-67.345%
2025-03-11	1.950000	2.050000	1.850000	1.850000	-11.905%	4,206	-66.108%
2025-03-10	2.020000	2.160000	1.900000	2.100000	-3.342%	8,560	-70.143%
2025-03-07	2.172600	2.172600	2.172600	2.172600	-0.708%	232	-71.141%
2025-03-06	2.079500	2.210000	1.860000	2.188100	+6.218%	7,714	-71.345%
2025-03-05	2.279600	2.342900	2.060000	2.060000	+0.985%	2,324	-69.563%
2025-03-04	2.060000	2.060000	1.999900	2.039900	-2.397%	1,854	-69.263%
2025-03-03	2.300000	2.300100	2.090000	2.090000	-7.280%	11,776	-70.000%
2025-02-28	2.160000	2.260000	2.160000	2.254100	-0.261%	2,316	-72.184%
2025-02-27	2.280000	2.373100	2.260000	2.260000	-2.165%	8,612	-72.257%
2025-02-26	2.330000	2.350000	2.271200	2.310000	+0.821%	6,281	-72.857%
2025-02-25	2.230000	2.433931	2.230000	2.291200	+3.674%	7,002	-72.634%
2025-02-24	2.150000	2.300000	2.150000	2.210000	-0.897%	14,540	-71.629%
2025-02-21	2.350000	2.389100	2.230000	2.230000	-6.911%	12,414	-71.883%
2025-02-20	2.400000	2.459900	2.305300	2.395556	-2.222%	7,374	-73.827%
2025-02-19	2.475000	2.492000	2.450000	2.450000	+0.410%	4,958	-74.408%
2025-02-18	2.450000	2.450000	2.310000	2.440000	-0.408%	5,555	-74.303%
2025-02-14	2.310000	2.450000	2.098500	2.450000	+1.651%	3,906	-74.408%
2025-02-13	2.350000	2.555000	2.310000	2.410200	+0.425%	3,064	-73.986%
2025-02-12	2.320000	2.450000	2.310000	2.400000	+3.448%	12,164	-73.875%
2025-02-11	2.270000	2.514500	2.270000	2.320000	-1.695%	6,557	-72.974%
2025-02-10	2.520000	2.770700	2.360000	2.360000	-5.976%	7,853	-73.432%
2025-02-07	2.570000	2.900000	2.510000	2.510000	-1.953%	11,191	-75.020%
2025-02-06	2.410000	2.560000	2.410000	2.560000	+6.224%	5,544	-75.508%
2025-02-05	2.401800	2.560000	2.401800	2.410000	-5.271%	4,791	-73.983%
2025-02-04	2.490000	2.544100	2.310000	2.544100	+7.801%	5,401	-75.355%
2025-02-03	2.320000	2.590000	2.310000	2.360000	-8.877%	7,828	-73.432%
2025-01-31	2.597000	2.600000	2.380000	2.589900	+8.819%	8,852	-75.791%
2025-01-30	2.700000	2.880000	2.310000	2.380000	-11.488%	3,708	-73.655%
2025-01-29	2.700000	2.750000	2.550000	2.688900	-4.310%	4,194	-76.682%
2025-01-28	2.640000	2.900000	2.530000	2.810000	+2.182%	14,232	-77.687%
2025-01-27	2.880000	2.920000	2.486400	2.750000	+4.962%	6,796	-77.200%
2025-01-24	2.355000	2.709900	2.355000	2.620000	+12.446%	12,068	-76.069%
2025-01-23	2.434000	2.520000	2.260000	2.330000	-8.627%	6,895	-73.090%
2025-01-22	2.510000	2.597000	2.316000	2.550000	+1.594%	9,350	-75.412%
2025-01-21	2.730000	2.780000	2.310000	2.510000	-7.822%	23,383	-75.020%
2025-01-17	2.490000	2.830000	2.370000	2.723000	+16.119%	13,251	-76.974%
2025-01-16	2.370000	2.400000	2.275000	2.345000	+3.304%	3,531	-73.262%
2025-01-15	2.640000	2.640000	2.212800	2.270000	-17.455%	11,602	-72.379%
2025-01-14	2.870000	2.920000	2.580000	2.750000	-3.880%	12,588	-77.200%
2025-01-13	3.040000	3.140000	2.861000	2.861000	-7.110%	3,915	-78.085%
2025-01-10	2.820000	3.440000	2.820000	3.080000	+9.609%	7,542	-79.643%
2025-01-08	3.550000	3.550000	2.760000	2.810000	-19.714%	43,967	-77.687%
2025-01-07	3.470000	3.735900	3.470000	3.500000	-1.408%	25,661	-82.086%
2025-01-06	3.470000	3.750000	3.470000	3.550000	-4.085%	14,155	-82.338%
2025-01-03	3.710000	3.750000	3.520000	3.701200	+2.526%	6,804	-83.060%
2025-01-02	3.500000	3.830000	3.400000	3.610000	+4.335%	62,594	-82.632%
2024-12-31	3.200000	3.570000	3.160000	3.460000	+8.122%	34,834	-81.879%
2024-12-30	3.410000	3.650000	3.170000	3.200100	-3.901%	36,816	-80.407%
2024-12-27	3.380000	3.700000	3.290000	3.330000	-6.798%	27,030	-81.171%
2024-12-26	3.130000	3.650000	3.040000	3.572900	+11.660%	66,147	-82.451%
2024-12-24	3.150000	3.200000	2.960000	3.199800	+4.228%	15,512	-80.405%
2024-12-23	3.200000	3.359600	2.750000	3.070000	+3.716%	28,270	-79.577%
2024-12-20	2.840000	3.500000	2.600000	2.960000	+9.630%	125,668	-78.818%
2024-12-19	2.600000	2.780000	2.500000	2.700000	+10.056%	31,899	-76.778%
2024-12-18	2.600000	2.760000	2.453300	2.453300	-5.642%	7,566	-74.443%
2024-12-17	2.410000	2.770000	2.410000	2.600000	+4.000%	8,216	-75.885%
2024-12-16	2.250000	2.750000	2.101000	2.500000	+0.200%	31,956	-74.920%
2024-12-13	2.330000	2.640000	2.330000	2.495000	-1.772%	4,609	-74.870%
2024-12-12	2.640000	2.640000	2.500000	2.540000	-2.682%	7,136	-75.315%
2024-12-11	2.613400	2.720000	2.500100	2.610000	0.000%	8,487	-75.977%
2024-12-10	2.580000	2.809100	2.567200	2.610000	-2.974%	5,587	-75.977%
2024-12-09	2.690000	2.870000	2.538500	2.690000	-1.825%	5,540	-76.691%
2024-12-06	2.543697	2.900000	2.543697	2.740000	-0.544%	8,560	-77.117%
2024-12-05	2.690000	2.760000	2.640000	2.755000	-3.333%	2,257	-77.241%
2024-12-04	2.500100	3.157000	2.500100	2.850000	-1.724%	5,253	-78.000%
2024-12-03	3.000000	3.150000	2.820000	2.900000	-1.361%	18,452	-78.379%
2024-12-02	2.980000	3.540000	2.820000	2.940000	+6.909%	38,854	-78.673%
2024-11-29	3.190000	3.190000	2.570000	2.750000	-7.833%	22,845	-77.200%
2024-11-27	3.300000	3.300000	2.900000	2.983700	-8.755%	14,602	-78.986%
2024-11-26	2.500000	3.990000	2.500000	3.270000	+21.561%	92,581	-80.826%
2024-11-25	2.620000	2.690000	2.550000	2.690000	+2.672%	4,161	-76.691%
2024-11-22	2.570000	2.698400	2.400000	2.620000	+1.946%	4,313	-76.069%
2024-11-21	2.630000	2.940000	2.250000	2.570000	-1.908%	21,279	-75.603%
2024-11-20	2.458800	2.620000	2.410000	2.620000	+5.221%	6,485	-76.069%
2024-11-19	2.490000	2.625000	2.360000	2.490000	+2.469%	7,569	-74.819%
2024-11-18	2.730000	2.790000	2.430000	2.430000	-6.358%	4,221	-74.198%
2024-11-15	2.700000	2.760000	2.500000	2.595000	+0.193%	8,544	-75.838%
2024-11-14	3.150000	3.440000	2.550000	2.590000	-10.690%	53,719	-75.792%
2024-11-13	2.910000	3.160000	2.900000	2.900000	-8.228%	21,788	-78.379%
2024-11-12	2.300000	3.200000	2.265500	3.160000	+30.579%	97,853	-80.158%
2024-11-11	2.050000	3.229000	2.000000	2.420000	+20.879%	972,416	-74.091%
2024-11-08	2.230000	2.340000	1.910000	2.002000	-12.957%	49,747	-68.681%
2024-11-07	2.010000	2.349900	1.980000	2.300000	+5.991%	5,269	-72.739%
2024-11-06	2.230000	2.355500	2.150000	2.170000	+0.930%	5,537	-71.106%
2024-11-05	2.050000	2.260000	1.880000	2.150000	-4.444%	35,791	-70.837%
2024-11-04	2.070000	2.440000	2.070000	2.250000	+4.167%	6,530	-72.133%
2024-11-01	2.660100	2.690000	2.140000	2.160000	-7.296%	11,260	-70.972%
2024-10-31	2.745000	2.900000	2.030000	2.330000	-9.690%	30,175	-73.090%
2024-10-30	2.650000	2.880000	2.490000	2.580000	-4.089%	18,220	-75.698%
2024-10-29	2.979200	3.139400	2.650000	2.690000	-10.661%	19,180	-76.691%
2024-10-28	2.770000	3.180000	2.610000	3.011000	-3.768%	30,743	-79.176%
2024-10-25	3.100000	3.700000	2.600000	3.128900	-0.354%	71,742	-79.961%
2024-10-24	3.080000	3.250000	2.980000	3.140000	-0.633%	16,742	-80.032%
2024-10-23	3.190000	3.290000	2.580100	3.160000	+23.922%	102,065	-80.158%
2024-10-22	2.910000	2.950000	2.310000	2.550000	-12.069%	34,109	-75.412%
2024-10-21	3.210000	3.250000	2.700000	2.900000	-7.937%	27,583	-78.379%
2024-10-18	3.310000	3.800000	3.060000	3.150000	-5.970%	32,797	-80.095%
2024-10-17	3.340000	3.930000	3.340000	3.350000	-9.459%	65,369	-81.284%
2024-10-16	3.850000	4.370000	3.700000	3.700000	-2.116%	63,510	-83.054%
2024-10-15	3.730000	3.849900	3.730000	3.780000	-0.264%	6,494	-83.413%
2024-10-14	3.790000	3.860000	3.730000	3.790000	+0.531%	13,868	-83.456%
2024-10-11	3.730000	3.810000	3.730000	3.770000	-1.050%	12,062	-83.369%
2024-10-10	3.800000	4.000000	3.740000	3.810000	-2.558%	14,538	-83.543%
2024-10-09	4.050000	4.139900	3.830000	3.910000	-2.494%	29,175	-83.964%
2024-10-08	3.500000	4.129900	3.310000	4.010000	+21.148%	109,383	-84.364%
2024-10-07	4.460000	5.470000	3.200000	3.310000	-39.266%	232,431	-81.057%
2024-10-04	5.110000	5.700000	4.790400	5.450000	-20.088%	61,292	-88.495%
2024-09-30	8.600000	8.600000	6.000000	6.820000	-18.548%	77,792	-90.806%
2024-09-27	8.400000	8.500000	7.100000	8.373000	+7.594%	41,022	-92.512%
2024-09-26	7.900000	8.000000	7.702000	7.782000	+1.065%	5,888	-91.943%
2024-09-25	8.000000	8.499000	7.550000	7.700000	+0.326%	5,843	-91.857%
2024-09-24	8.000000	8.000000	7.550000	7.675000	-0.454%	6,421	-91.831%
2024-09-23	7.875000	8.000000	7.500000	7.710000	+0.130%	5,545	-91.868%
2024-09-20	7.450000	7.900000	7.450000	7.700000	+3.356%	4,354	-91.857%
2024-09-19	8.000000	8.190000	7.450000	7.450000	-3.522%	4,482	-91.584%
2024-09-18	7.859000	8.300000	7.498000	7.722000	-2.389%	14,539	-91.880%
2024-09-17	7.700000	8.500000	7.300000	7.911000	+10.028%	18,323	-92.074%
2024-09-16	6.500000	7.800000	6.500000	7.190000	+20.033%	25,982	-91.280%
2024-09-13	5.349000	5.991000	5.300000	5.990000	+14.949%	5,639	-89.533%
2024-09-12	5.300000	5.489000	4.900000	5.211000	-4.315%	3,577	-87.968%
2024-09-11	4.570000	5.490000	4.570000	5.446000	+19.168%	13,096	-88.487%
2024-09-10	4.480000	4.700000	4.440000	4.570000	+1.556%	2,623	-86.280%
2024-09-09	4.600000	4.600000	4.480000	4.500000	+1.810%	508	-86.067%
2024-09-06	4.560000	4.610000	4.420000	4.420000	-0.023%	1,721	-85.814%
2024-09-05	4.420000	4.790000	4.420000	4.421000	-5.936%	3,266	-85.818%
2024-09-04	4.600000	4.700000	4.475000	4.700000	+4.444%	1,257	-86.660%
2024-09-03	4.165000	4.500000	4.165000	4.500000	+1.810%	1,053	-86.067%
2024-08-30	4.420000	4.500000	4.420000	4.420000	-0.023%	2,124	-85.814%
2024-08-29	4.400000	4.421000	4.400000	4.421000	+0.023%	127	-85.818%
2024-08-28	4.600000	4.600000	4.420000	4.420000	-3.892%	400	-85.814%
2024-08-27	4.210000	4.599000	4.200000	4.599000	+1.389%	1,218	-86.367%
2024-08-26	4.590000	4.590000	4.200000	4.536000	+1.933%	538	-86.177%
2024-08-23	4.594000	4.594000	4.399000	4.450000	+0.724%	2,394	-85.910%
2024-08-22	4.742000	4.742000	4.300000	4.418000	-2.192%	1,174	-85.808%
2024-08-21	4.300000	4.517000	4.300000	4.517000	-1.376%	720	-86.119%
2024-08-20	4.601000	4.850000	4.580000	4.580000	-1.505%	2,177	-86.310%
2024-08-19	5.000000	5.000000	4.333000	4.650000	-5.121%	2,556	-86.516%
2024-08-16	4.837000	5.000000	4.500000	4.901000	+8.670%	2,123	-87.207%
2024-08-15	4.501000	4.750000	4.500000	4.510000	+2.500%	673	-86.098%
2024-08-14	4.200000	4.600000	4.200000	4.400000	+7.317%	2,260	-85.750%
2024-08-13	4.200000	4.377000	4.100000	4.100000	-2.590%	1,364	-84.707%
2024-08-12	4.119000	4.209000	4.100000	4.209000	+2.111%	577	-85.103%
2024-08-09	4.141000	4.357000	4.122000	4.122000	-1.623%	343	-84.789%
2024-08-08	3.850000	4.190000	3.850000	4.190000	+3.970%	270	-85.036%
2024-08-07	4.200000	4.300000	3.900000	4.030000	-8.824%	2,448	-84.442%
2024-08-06	4.700000	4.700000	3.613000	4.420000	-5.028%	1,290	-85.814%
2024-08-05	4.500000	4.654000	3.613000	4.654000	+3.033%	5,995	-86.528%
2024-08-02	4.247000	4.900000	4.247000	4.517000	-2.102%	4,089	-86.119%
2024-08-01	4.916000	4.926000	4.190000	4.614000	+2.670%	2,384	-86.411%
2024-07-31	4.088000	4.976000	4.002100	4.494000	+9.932%	3,176	-86.048%
2024-07-30	4.100000	5.100000	4.003000	4.088000	-0.293%	5,295	-84.662%
2024-07-29	4.700000	4.850000	4.100000	4.100000	-14.136%	3,383	-84.707%
2024-07-26	5.100000	5.104000	4.700000	4.775000	+1.596%	1,523	-86.869%
2024-07-25	4.500000	5.100000	4.400000	4.700000	-2.083%	2,427	-86.660%
2024-07-24	4.800000	4.961000	4.500000	4.800000	0.000%	586	-86.938%
2024-07-23	5.100000	5.100000	4.500000	4.800000	-2.041%	1,086	-86.938%
2024-07-22	4.703000	5.207000	4.703000	4.900000	+0.020%	1,360	-87.204%
2024-07-19	5.350000	5.400000	4.304000	4.899000	-2.020%	1,843	-87.201%
2024-07-18	4.800000	5.500000	4.800000	5.000000	+4.167%	1,399	-87.460%
2024-07-17	4.589000	4.800000	4.500000	4.800000	+9.840%	508	-86.938%
2024-07-16	4.300000	4.800000	4.300000	4.370000	-1.665%	3,050	-85.652%
2024-07-15	4.702000	4.858000	4.288000	4.444000	-5.507%	3,274	-85.891%
2024-07-12	4.301900	4.840000	4.010000	4.703000	+2.261%	4,052	-86.668%
2024-07-11	4.825000	5.100000	3.900000	4.599000	-5.545%	8,391	-86.367%
2024-07-10	4.800000	5.100000	4.411000	4.869000	+18.756%	7,940	-87.123%
2024-07-09	4.600000	4.697000	4.001000	4.100000	-15.742%	4,110	-84.707%
2024-07-08	5.078000	5.190000	3.700000	4.866000	-11.010%	4,350	-87.115%
2024-07-05	5.700000	6.399000	5.000000	5.468000	-4.003%	1,194	-88.533%
2024-07-03	5.800000	6.398000	5.696000	5.696000	-0.002%	570	-88.992%
2024-07-02	5.903000	6.000000	5.500000	5.696100	-3.521%	2,641	-88.992%
2024-07-01	6.300000	6.720000	5.800000	5.904000	-8.875%	2,261	-89.380%
2024-06-28	6.150000	6.479000	6.100000	6.479000	+5.350%	195	-90.323%
2024-06-27	6.125000	6.479000	6.125000	6.150000	+0.408%	1,110	-89.805%
2024-06-26	6.010000	6.466300	6.000000	6.125000	+0.393%	1,492	-89.763%
2024-06-25	6.557100	6.557100	6.002000	6.101000	-6.784%	2,001	-89.723%
2024-06-24	6.054000	6.545000	6.054000	6.545000	+9.083%	292	-90.420%
2024-06-21	5.848000	6.546000	5.848000	6.000000	+2.564%	4,404	-89.550%
2024-06-20	6.800000	7.200000	5.300000	5.850000	-18.182%	14,774	-89.282%
2024-06-18	7.400000	7.400000	6.903000	7.150000	+3.608%	1,095	-91.231%
2024-06-17	6.974000	7.049000	6.901000	6.901000	-1.089%	738	-90.914%
2024-06-14	6.913000	7.300000	6.900000	6.977000	+0.926%	1,950	-91.013%
2024-06-13	7.400000	7.400000	6.900000	6.913000	-4.119%	4,537	-90.930%
2024-06-12	7.400000	7.400000	7.000000	7.210000	-3.738%	2,335	-91.304%
2024-06-11	6.800000	7.500000	6.800000	7.490000	+10.147%	4,207	-91.629%
2024-06-10	7.500000	7.598000	6.800000	6.800000	-10.526%	6,958	-90.779%
2024-06-07	8.010000	8.450000	7.500000	7.600000	-7.090%	8,442	-91.750%
2024-06-06	8.010000	9.000000	8.010000	8.180000	-0.244%	1,466	-92.335%
2024-06-05	8.010000	8.448000	8.010000	8.200000	-0.714%	1,688	-92.354%
2024-06-04	9.345000	9.345000	8.010000	8.259000	-7.202%	7,798	-92.408%
2024-06-03	8.300000	9.988000	8.300000	8.900000	+6.587%	3,473	-92.955%
2024-05-31	8.665000	8.750000	8.010000	8.350000	-7.222%	7,060	-92.491%
2024-05-30	9.200000	9.300000	9.000000	9.000000	-3.226%	32,524	-93.033%
2024-05-29	9.900000	10.100000	9.169000	9.300000	-7.921%	4,699	-93.258%
2024-05-28	10.900000	11.200000	9.000000	10.100000	-89.880%	17,936	-93.792%
2006-07-18	99.800000	99.800000	99.800000	99.800000	+0.302%	10	-99.372%
2006-07-03	99.500000	99.500000	99.500000	99.500000	+0.404%	20	-99.370%
2006-06-06	99.100000	99.100000	99.100000	99.100000	+0.202%	10	-99.367%
2006-05-26	98.900000	98.900000	98.900000	98.900000	+0.101%	50	-99.366%
2006-05-19	98.800000	98.800000	98.800000	98.800000	-0.101%	10	-99.365%
2006-05-17	99.200000	99.200000	98.900000	98.900000	+0.203%	20	-99.366%
2006-05-16	98.700000	98.700000	98.700000	98.700000	+0.101%	30	-99.365%
2006-05-10	98.600000	98.600000	98.600000	98.600000	-0.404%	100	-99.364%
2006-05-03	98.500000	99.000000	98.500000	99.000000	+0.610%	40	-99.367%
2006-04-20	98.400000	98.400000	98.400000	98.400000	0.000%	40	-99.363%
2006-04-19	98.400000	98.400000	98.400000	98.400000	+0.204%	200	-99.363%
2006-04-12	98.200000	98.200000	98.200000	98.200000	0.000%	20	-99.362%
2006-04-11	98.300000	98.300000	98.200000	98.200000	-0.708%	600	-99.362%
2006-04-10	98.200000	98.900000	98.200000	98.900000	+0.713%	640	-99.366%
2006-04-07	98.200000	98.200000	98.200000	98.200000	0.000%	150	-99.362%
2006-04-03	98.200000	98.200000	98.200000	98.200000	+0.102%	70	-99.362%
2006-03-24	98.100000	98.100000	98.100000	98.100000	+0.204%	10	-99.361%
2006-03-17	97.900000	97.900000	97.900000	97.900000	0.000%	10	-99.360%
2006-03-16	97.900000	97.900000	97.900000	97.900000	+0.307%	110	-99.360%
2006-03-13	97.600000	97.600000	97.600000	97.600000	+0.103%	10	-99.358%
2006-03-06	97.500000	97.500000	97.500000	97.500000	0.000%	210	-99.357%
2006-02-21	97.500000	97.500000	97.500000	97.500000	+0.309%	100	-99.357%
2006-02-10	97.200000	97.200000	97.200000	97.200000	-0.103%	20	-99.355%
2006-02-08	98.100000	98.100000	97.300000	97.300000	0.000%	200	-99.356%
2006-02-07	97.300000	97.300000	97.300000	97.300000	0.000%	100	-99.356%
2006-01-31	97.900000	97.900000	97.300000	97.300000	+0.103%	170	-99.356%
2006-01-30	97.200000	97.200000	97.200000	97.200000	-0.308%	10	-99.355%
2006-01-27	97.500000	97.500000	97.500000	97.500000	+0.206%	50	-99.357%
2006-01-25	97.300000	97.300000	97.300000	97.300000	0.000%	300	-99.356%
2006-01-17	97.300000	97.300000	97.300000	97.300000	+0.103%	100	-99.356%
2006-01-13	97.200000	97.200000	97.200000	97.200000	-0.512%	50	-99.355%
2006-01-09	97.700000	97.700000	97.700000	97.700000	+1.244%	50	-99.358%
2005-12-30	96.500000	96.500000	96.500000	96.500000	-0.104%	30	-99.350%
2005-12-29	96.600000	96.600000	96.600000	96.600000	0.000%	100	-99.351%
2005-12-19	96.600000	96.600000	96.600000	96.600000	+0.104%	90	-99.351%
2005-12-07	96.500000	96.500000	96.500000	96.500000	0.000%	20	-99.350%
2005-12-05	96.500000	96.500000	96.500000	96.500000	+0.416%	50	-99.350%
2005-11-29	96.100000	96.100000	96.100000	96.100000	+0.313%	10	-99.348%
2005-11-08	95.800000	95.800000	95.800000	95.800000	-0.104%	10	-99.346%
2005-11-02	96.400000	96.400000	95.900000	95.900000	+0.314%	40	-99.346%
2005-10-31	95.600000	95.600000	95.600000	95.600000	0.000%	300	-99.344%
2005-10-25	95.600000	95.600000	95.600000	95.600000	+0.105%	30	-99.344%
2005-10-21	95.500000	95.500000	95.500000	95.500000	0.000%	70	-99.343%

.dark-mode .LcDzc5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LcDzc5{ color: #333333; background-color: white; border: 2px solid #333333; }LSBLakeShore Biopharma Co., Ltdstock NASDAQ

LSB
LakeShore Biopharma Co., Ltd
stock NASDAQ