Lantheus Holdings (NQ: LNTH )

22.34 USD -0.55 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.77 14.09 12.91 13.05 464,205 -0.98(-6.99%)
Apr 29, 2020 13.40 14.28 12.98 14.03 348,052 +1.07(+8.26%)
Apr 28, 2020 13.55 13.68 12.76 12.96 425,756 -0.59(-4.35%)
Apr 27, 2020 13.70 13.94 13.31 13.55 389,864 -0.09(-0.66%)
Apr 24, 2020 13.73 13.92 13.50 13.64 237,600 -0.05(-0.37%)
Apr 23, 2020 13.69 14.00 13.49 13.69 187,774 +0.07(+0.51%)
Apr 22, 2020 13.61 13.78 13.24 13.62 160,957 +0.31(+2.33%)
Apr 21, 2020 12.85 13.52 12.77 13.31 292,706 +0.03(+0.23%)
Apr 20, 2020 13.59 13.90 13.06 13.28 384,066 -0.57(-4.12%)
Apr 17, 2020 13.61 13.90 13.26 13.85 447,100 +0.70(+5.32%)
Apr 16, 2020 13.12 13.48 12.70 13.15 719,521 +0.11(+0.84%)
Apr 15, 2020 13.62 13.79 12.75 13.04 476,492 -1.00(-7.12%)
Apr 14, 2020 13.57 14.19 13.44 14.04 547,019 +0.66(+4.93%)
Apr 13, 2020 13.06 13.43 12.74 13.38 334,240 +0.17(+1.29%)
Apr 09, 2020 13.26 13.74 12.78 13.21 415,000 +0.28(+2.17%)
Apr 08, 2020 11.79 13.01 11.67 12.93 281,486 +1.42(+12.34%)
Apr 07, 2020 11.34 11.91 11.23 11.51 432,586 +0.42(+3.79%)
Apr 06, 2020 10.78 11.34 10.78 11.09 412,936 +0.75(+7.25%)
Apr 03, 2020 11.08 11.13 10.21 10.34 285,300 -0.82(-7.35%)
Apr 02, 2020 11.46 11.77 10.58 11.16 482,262 -0.44(-3.79%)
Apr 01, 2020 12.30 12.38 11.30 11.60 399,795 -1.16(-9.09%)
Mar 31, 2020 12.28 13.10 12.24 12.76 349,288 +0.47(+3.82%)
Mar 30, 2020 12.29 12.62 11.81 12.29 309,452 +0.17(+1.40%)
Mar 27, 2020 12.06 12.63 12.01 12.12 395,700 -0.49(-3.89%)
Mar 26, 2020 11.58 12.71 11.46 12.61 401,867 +1.15(+10.03%)
Mar 25, 2020 11.73 12.10 11.07 11.46 405,171 -0.27(-2.30%)
Mar 24, 2020 11.55 12.00 11.10 11.73 375,556 +0.67(+6.06%)
Mar 23, 2020 10.75 11.42 10.10 11.06 367,590 +0.48(+4.54%)
Mar 20, 2020 10.45 11.55 10.25 10.58 746,900 +0.18(+1.73%)
Mar 19, 2020 9.110 11.34 9.070 10.40 533,580 +1.29(+14.16%)
Mar 18, 2020 11.21 11.68 8.670 9.110 708,255 -2.65(-22.53%)
Mar 17, 2020 10.94 12.07 10.17 11.76 604,389 +0.98(+9.09%)
Mar 16, 2020 12.00 12.19 10.75 10.78 805,516 -2.14(-16.56%)
Mar 13, 2020 12.60 12.96 11.95 12.92 663,000 +0.81(+6.69%)
Mar 12, 2020 12.70 12.79 11.48 12.11 745,264 -1.51(-11.09%)
Mar 11, 2020 13.56 13.88 13.21 13.62 618,082 -0.26(-1.87%)
Mar 10, 2020 14.37 14.37 13.44 13.88 656,622 -0.17(-1.21%)
Mar 09, 2020 14.70 15.20 14.00 14.05 604,509 -1.02(-6.77%)
Mar 06, 2020 14.69 15.15 14.38 15.07 632,700 +0.01(+0.07%)
Mar 05, 2020 15.50 15.53 14.70 15.06 575,743 -0.65(-4.14%)
Mar 04, 2020 15.70 15.92 15.30 15.71 487,343 +0.27(+1.75%)
Mar 03, 2020 15.52 15.95 15.13 15.44 598,887 -0.17(-1.06%)
Mar 02, 2020 15.55 15.82 15.00 15.61 537,526 +0.05(+0.35%)
Feb 28, 2020 15.40 15.84 14.92 15.55 733,700 -0.09(-0.58%)
Feb 27, 2020 16.00 16.14 15.55 15.64 669,297 -0.66(-4.05%)
Feb 26, 2020 16.94 17.32 16.19 16.30 702,239 -0.39(-2.34%)
Feb 25, 2020 15.53 17.57 15.53 16.69 754,139 +0.58(+3.60%)
Feb 24, 2020 15.98 16.39 15.86 16.11 379,284 -0.46(-2.78%)
Feb 21, 2020 16.39 16.60 16.21 16.57 486,600 +0.00(+0.00%)
Feb 20, 2020 16.50 16.66 16.05 16.57 609,557 +0.04(+0.24%)
Feb 19, 2020 16.63 16.78 16.47 16.53 257,771 -0.02(-0.12%)
Feb 18, 2020 16.64 16.99 16.40 16.55 304,436 -0.09(-0.54%)
Feb 14, 2020 16.75 16.99 16.42 16.64 250,100 -0.19(-1.13%)
Feb 13, 2020 16.76 17.02 16.58 16.83 329,260 -0.07(-0.41%)
Feb 12, 2020 17.11 17.26 16.85 16.90 241,254 -0.05(-0.29%)
Feb 11, 2020 17.27 17.47 16.94 16.95 293,059 -0.20(-1.17%)
Feb 10, 2020 17.07 17.22 16.94 17.15 381,402 +0.11(+0.65%)
Feb 07, 2020 17.63 17.70 16.82 17.04 301,500 -0.65(-3.67%)
Feb 06, 2020 17.90 17.92 17.50 17.69 217,720 -0.14(-0.79%)
Feb 05, 2020 17.69 18.05 17.54 17.83 212,430 +0.31(+1.77%)
Feb 04, 2020 17.32 17.71 17.20 17.52 229,344 +0.45(+2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.