LakeShore Biopharma Co. L... (LSB)
2.50
-0.19 (-7.06%)
At close: Mar 27, 2025, 3:33 PM
2.62
4.91%
After-hours: Mar 27, 2025, 05:48 PM EDT
LSB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.51 | 2.59 | 2.50 | 2.50 | -0.19 | -7.06% | 4,699 |
| Mar 26, 2025 | 2.74 | 2.74 | 2.50 | 2.69 | -0.06 | -2.18% | 17,631 |
| Mar 25, 2025 | 2.68 | 2.75 | 2.59 | 2.75 | 0.04 | 1.48% | 17,929 |
| Mar 24, 2025 | 2.68 | 2.78 | 2.50 | 2.71 | -0.06 | -2.17% | 32,048 |
| Mar 21, 2025 | 2.18 | 2.80 | 2.13 | 2.77 | 0.72 | 35.12% | 144,800 |
| Mar 20, 2025 | 2.10 | 2.11 | 2.05 | 2.05 | 0.07 | 3.54% | 3,300 |
| Mar 19, 2025 | 1.97 | 2.05 | 1.97 | 1.98 | 0.01 | 0.51% | 2,500 |
| Mar 18, 2025 | 1.99 | 2.05 | 1.97 | 1.97 | -0.14 | -6.64% | 2,000 |
| Mar 17, 2025 | 2.09 | 2.11 | 1.97 | 2.11 | 0.11 | 5.50% | 2,147 |
| Mar 14, 2025 | 1.90 | 2.13 | 1.90 | 2.00 | 0.10 | 5.26% | 6,900 |
| Mar 13, 2025 | 1.87 | 2.15 | 1.81 | 1.90 | -0.02 | -1.04% | 25,200 |
| Mar 12, 2025 | 2.05 | 2.06 | 1.86 | 1.92 | 0.07 | 3.78% | 7,381 |
| Mar 11, 2025 | 1.95 | 2.05 | 1.85 | 1.85 | -0.25 | -11.90% | 4,206 |
| Mar 10, 2025 | 2.02 | 2.16 | 1.90 | 2.10 | -0.07 | -3.23% | 8,600 |
| Mar 7, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | -0.02 | -0.91% | 232 |
| Mar 6, 2025 | 2.08 | 2.21 | 1.86 | 2.19 | 0.13 | 6.31% | 7,714 |
| Mar 5, 2025 | 2.28 | 2.34 | 2.06 | 2.06 | 0.02 | 0.98% | 2,458 |
| Mar 4, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | -0.05 | -2.39% | 11,775 |
| Mar 3, 2025 | 2.30 | 2.30 | 2.09 | 2.09 | -0.16 | -7.11% | 11,800 |
| Feb 28, 2025 | 2.16 | 2.26 | 2.16 | 2.25 | -0.01 | -0.44% | 2,316 |
| Feb 27, 2025 | 2.28 | 2.37 | 2.26 | 2.26 | -0.05 | -2.16% | 8,612 |
| Feb 26, 2025 | 2.33 | 2.35 | 2.27 | 2.31 | 0.02 | 0.87% | 6,974 |
| Feb 25, 2025 | 2.23 | 2.43 | 2.23 | 2.29 | 0.08 | 3.62% | 7,002 |
| Feb 24, 2025 | 2.15 | 2.30 | 2.15 | 2.21 | -0.02 | -0.90% | 14,540 |
| Feb 21, 2025 | 2.35 | 2.39 | 2.23 | 2.23 | -0.17 | -7.08% | 12,414 |
| Feb 20, 2025 | 2.40 | 2.46 | 2.31 | 2.40 | -0.05 | -2.04% | 7,374 |
| Feb 19, 2025 | 2.48 | 2.49 | 2.45 | 2.45 | 0.01 | 0.41% | 4,958 |
| Feb 18, 2025 | 2.45 | 2.45 | 2.31 | 2.44 | -0.01 | -0.41% | 5,600 |
| Feb 14, 2025 | 2.31 | 2.45 | 2.10 | 2.45 | 0.04 | 1.66% | 3,906 |
| Feb 13, 2025 | 2.35 | 2.56 | 2.31 | 2.41 | 0.01 | 0.42% | 3,477 |
| Feb 12, 2025 | 2.32 | 2.45 | 2.31 | 2.40 | 0.08 | 3.45% | 12,200 |
| Feb 11, 2025 | 2.27 | 2.51 | 2.27 | 2.32 | -0.04 | -1.69% | 6,600 |
| Feb 10, 2025 | 2.52 | 2.77 | 2.36 | 2.36 | -0.15 | -5.98% | 7,900 |
| Feb 7, 2025 | 2.57 | 2.90 | 2.51 | 2.51 | -0.05 | -1.95% | 11,200 |
| Feb 6, 2025 | 2.41 | 2.56 | 2.41 | 2.56 | 0.15 | 6.22% | 5,544 |
| Feb 5, 2025 | 2.40 | 2.56 | 2.40 | 2.41 | -0.13 | -5.12% | 4,800 |
| Feb 4, 2025 | 2.49 | 2.54 | 2.31 | 2.54 | 0.18 | 7.63% | 5,401 |
| Feb 3, 2025 | 2.32 | 2.59 | 2.31 | 2.36 | -0.23 | -8.88% | 7,828 |
| Jan 31, 2025 | 2.60 | 2.60 | 2.38 | 2.59 | 0.21 | 8.82% | 8,852 |
| Jan 30, 2025 | 2.70 | 2.88 | 2.31 | 2.38 | -0.31 | -11.52% | 3,708 |
| Jan 29, 2025 | 2.70 | 2.75 | 2.55 | 2.69 | -0.12 | -4.27% | 4,200 |
| Jan 28, 2025 | 2.64 | 2.90 | 2.53 | 2.81 | 0.06 | 2.18% | 14,232 |
| Jan 27, 2025 | 2.88 | 2.92 | 2.49 | 2.75 | 0.13 | 4.96% | 6,800 |
| Jan 24, 2025 | 2.36 | 2.71 | 2.36 | 2.62 | 0.29 | 12.45% | 12,100 |
| Jan 23, 2025 | 2.43 | 2.52 | 2.26 | 2.33 | -0.22 | -8.63% | 6,900 |
| Jan 22, 2025 | 2.51 | 2.60 | 2.32 | 2.55 | 0.04 | 1.59% | 9,400 |
| Jan 21, 2025 | 2.73 | 2.78 | 2.31 | 2.51 | -0.21 | -7.72% | 23,400 |
| Jan 17, 2025 | 2.49 | 2.83 | 2.37 | 2.72 | 0.37 | 15.74% | 13,361 |
| Jan 16, 2025 | 2.37 | 2.40 | 2.28 | 2.35 | 0.08 | 3.52% | 3,622 |
| Jan 15, 2025 | 2.64 | 2.64 | 2.21 | 2.27 | -0.48 | -17.45% | 11,602 |