LakeShore Biopharma Co. L... (LSB)
NASDAQ: LSB
· Real-Time Price · USD
0.77
-0.02 (-2.53%)
At close: Aug 15, 2025, 2:42 PM
LSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.74 | 0.80 | 0.72 | 0.79 | 0.79 | 2.60% | 101,278 |
| Aug 13, 2025 | 0.81 | 0.84 | 0.76 | 0.77 | 0.77 | -4.94% | 87,500 |
| Aug 12, 2025 | 0.77 | 0.81 | 0.73 | 0.81 | 0.81 | 1.25% | 11,830 |
| Aug 11, 2025 | 0.68 | 0.81 | 0.68 | 0.80 | 0.80 | 14.29% | 62,320 |
| Aug 8, 2025 | 0.67 | 0.71 | 0.65 | 0.70 | 0.70 | 2.94% | 23,212 |
| Aug 7, 2025 | 0.67 | 0.68 | 0.59 | 0.68 | 0.68 | 3.03% | 126,600 |
| Aug 6, 2025 | 0.72 | 0.78 | 0.65 | 0.66 | 0.66 | -8.33% | 85,900 |
| Aug 5, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 10,514 |
| Aug 4, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.00% | 9,400 |
| Aug 1, 2025 | 0.82 | 0.83 | 0.70 | 0.73 | 0.73 | -10.98% | 62,200 |
| Jul 31, 2025 | 0.80 | 0.90 | 0.79 | 0.82 | 0.82 | 7.89% | 97,278 |
| Jul 30, 2025 | 0.95 | 1.00 | 0.74 | 0.76 | 0.76 | -15.56% | 148,300 |
| Jul 29, 2025 | 1.00 | 1.17 | 0.90 | 0.90 | 0.90 | -3.23% | 405,539 |
| Jul 28, 2025 | 1.13 | 1.15 | 0.92 | 0.93 | 0.93 | -19.13% | 112,000 |
| Jul 25, 2025 | 1.28 | 1.29 | 1.15 | 1.15 | 1.15 | -12.21% | 58,800 |
| Jul 24, 2025 | 1.24 | 1.35 | 1.24 | 1.31 | 1.31 | 6.50% | 56,908 |
| Jul 23, 2025 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 4.24% | 37,331 |
| Jul 22, 2025 | 1.10 | 1.23 | 1.07 | 1.18 | 1.18 | 9.26% | 128,223 |
| Jul 21, 2025 | 1.07 | 1.20 | 1.03 | 1.08 | 1.08 | 3.85% | 164,907 |
| Jul 18, 2025 | 1.04 | 1.15 | 1.02 | 1.04 | 1.04 | -6.31% | 146,400 |