Lantheus Holdings (NQ: LNTH )

21.97 USD -0.12 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.85 18.05 17.73 17.80 236,768 -0.20(-1.11%)
Apr 27, 2018 18.00 18.05 17.70 18.00 274,922 +0.10(+0.56%)
Apr 26, 2018 17.50 18.08 17.40 17.90 249,960 +0.55(+3.17%)
Apr 25, 2018 17.55 17.70 17.08 17.35 266,520 -0.20(-1.14%)
Apr 24, 2018 17.70 17.70 17.30 17.55 405,053 -0.05(-0.28%)
Apr 23, 2018 17.60 17.70 17.30 17.60 314,237 +0.05(+0.28%)
Apr 20, 2018 17.15 17.65 17.10 17.55 224,353 +0.25(+1.45%)
Apr 19, 2018 17.15 17.45 17.00 17.30 149,867 +0.15(+0.87%)
Apr 18, 2018 17.25 17.40 16.95 17.15 430,144 -0.05(-0.29%)
Apr 17, 2018 16.50 17.25 16.35 17.20 307,670 +0.75(+4.56%)
Apr 16, 2018 16.00 16.60 15.35 16.45 271,057 +0.50(+3.13%)
Apr 13, 2018 15.85 16.35 15.65 15.95 346,004 +0.20(+1.27%)
Apr 12, 2018 15.55 15.95 15.35 15.75 446,835 +0.25(+1.61%)
Apr 11, 2018 15.10 15.60 14.11 15.50 299,409 +0.20(+1.31%)
Apr 10, 2018 15.00 15.50 14.93 15.30 301,848 +0.45(+3.03%)
Apr 09, 2018 15.50 15.64 14.80 14.85 280,521 -0.50(-3.26%)
Apr 06, 2018 15.90 16.10 15.10 15.35 198,559 -0.75(-4.66%)
Apr 05, 2018 16.10 16.25 15.80 16.10 211,476 +0.20(+1.26%)
Apr 04, 2018 15.25 15.95 15.10 15.90 448,637 +0.50(+3.25%)
Apr 03, 2018 15.75 15.88 15.05 15.40 439,025 -0.50(-3.14%)
Apr 02, 2018 15.75 16.50 15.60 15.90 410,482 +0.00(+0.00%)
Mar 29, 2018 15.90 15.90 15.90 0 +0.25(+1.60%)
Mar 28, 2018 15.80 16.00 15.50 15.65 634,370 -0.15(-0.95%)
Mar 27, 2018 16.55 16.55 15.65 15.80 570,349 -0.65(-3.95%)
Mar 26, 2018 15.90 16.45 15.50 16.45 421,865 +0.95(+6.13%)
Mar 23, 2018 15.15 15.72 15.15 15.50 403,933 +0.40(+2.65%)
Mar 22, 2018 15.90 15.90 15.05 15.10 473,949 -1.05(-6.50%)
Mar 21, 2018 16.05 16.30 15.90 16.15 185,461 +0.05(+0.31%)
Mar 20, 2018 15.65 16.15 15.65 16.10 246,310 +0.55(+3.54%)
Mar 19, 2018 16.10 16.15 15.50 15.55 393,935 -0.65(-4.01%)
Mar 16, 2018 16.20 16.70 16.10 16.20 528,148 +0.00(+0.00%)
Mar 15, 2018 16.40 16.55 16.15 16.20 311,789 -0.20(-1.22%)
Mar 14, 2018 16.45 16.85 16.25 16.40 394,237 -0.05(-0.30%)
Mar 13, 2018 16.95 16.95 16.35 16.45 289,041 -0.35(-2.08%)
Mar 12, 2018 15.95 17.00 15.95 16.80 348,180 +0.80(+5.00%)
Mar 09, 2018 15.85 16.55 15.70 16.00 396,106 +0.30(+1.91%)
Mar 08, 2018 15.65 15.90 15.55 15.70 267,398 +0.00(+0.00%)
Mar 07, 2018 15.70 480,813 +0.35(+2.28%)
Mar 06, 2018 15.80 15.90 15.00 15.35 532,575 -0.45(-2.85%)
Mar 05, 2018 16.15 16.40 15.55 15.80 542,205 -0.60(-3.66%)
Mar 02, 2018 14.90 16.50 14.45 16.40 914,157 +1.55(+10.44%)
Mar 01, 2018 15.40 15.80 14.80 14.85 880,874 -0.45(-2.94%)
Feb 28, 2018 15.25 15.70 15.15 15.30 639,663 -0.05(-0.33%)
Feb 27, 2018 17.05 17.60 15.05 15.35 2,355,607 -4.65(-23.25%)
Feb 26, 2018 19.80 20.30 19.35 20.00 346,801 +0.20(+1.01%)
Feb 23, 2018 20.00 20.10 19.30 19.80 308,242 +0.00(+0.00%)
Feb 22, 2018 20.95 20.95 19.70 19.80 289,059 -1.15(-5.49%)
Feb 21, 2018 20.70 21.45 20.65 20.95 156,603 +0.45(+2.20%)
Feb 20, 2018 20.15 20.77 20.15 20.50 229,367 -0.05(-0.24%)
Feb 16, 2018 20.55 20.55 20.55 0 +0.20(+0.98%)
Feb 15, 2018 20.00 20.45 19.80 20.35 269,587 +0.20(+0.99%)
Feb 14, 2018 19.90 20.60 19.80 20.15 267,471 +0.25(+1.26%)
Feb 13, 2018 19.65 20.20 19.25 19.90 359,479 +0.10(+0.51%)
Feb 12, 2018 20.00 20.60 19.35 19.80 221,422 -0.15(-0.75%)
Feb 09, 2018 19.95 20.15 18.80 19.95 300,702 +0.25(+1.27%)
Feb 08, 2018 20.25 20.30 19.60 19.70 237,067 -0.45(-2.23%)
Feb 07, 2018 20.70 20.70 19.90 20.15 308,997 -0.70(-3.36%)
Feb 06, 2018 20.30 20.95 19.55 20.85 295,202 -0.03(-0.12%)
Feb 05, 2018 21.55 22.05 20.40 20.88 206,819 -1.02(-4.68%)
Feb 02, 2018 22.95 22.95 21.75 21.90 391,952 -1.25(-5.40%)
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.