Skip to main content

Lantheus Holdings (NQ: LNTH )

61.55 +1.09 (+1.81%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 55.90 58.17 55.01 55.31 1,171,560 -0.59(-1.06%)
Mar 30, 2022 56.22 58.15 55.21 55.90 975,506 -0.74(-1.31%)
Mar 29, 2022 53.62 57.10 53.62 56.64 1,732,603 +4.39(+8.40%)
Mar 28, 2022 49.38 52.67 48.89 52.25 985,991 +2.35(+4.71%)
Mar 25, 2022 51.12 52.92 49.39 49.90 1,746,015 -1.03(-2.02%)
Mar 24, 2022 55.54 55.58 48.20 50.93 3,371,722 -4.57(-8.23%)
Mar 23, 2022 55.21 57.14 54.96 55.50 714,310 -0.19(-0.34%)
Mar 22, 2022 55.58 58.28 54.71 55.69 1,705,787 +0.45(+0.81%)
Mar 21, 2022 54.56 56.69 54.13 55.24 1,220,100 +0.27(+0.49%)
Mar 18, 2022 55.00 56.76 53.70 54.97 2,427,240 +0.02(+0.04%)
Mar 17, 2022 54.66 55.64 53.90 54.95 1,212,852 -0.03(-0.05%)
Mar 16, 2022 52.80 55.48 51.90 54.98 1,889,317 +2.41(+4.58%)
Mar 15, 2022 50.11 52.80 49.29 52.57 1,155,260 +2.70(+5.41%)
Mar 14, 2022 51.76 52.23 49.02 49.87 1,037,381 -1.95(-3.76%)
Mar 11, 2022 52.43 56.19 51.37 51.82 1,327,042 -0.11(-0.21%)
Mar 10, 2022 51.62 53.20 49.92 51.93 1,198,146 -0.58(-1.10%)
Mar 09, 2022 52.47 53.37 51.14 52.51 1,306,442 +1.70(+3.35%)
Mar 08, 2022 51.69 51.72 49.03 50.81 1,164,020 -0.96(-1.85%)
Mar 07, 2022 52.70 54.10 51.43 51.77 1,039,907 -0.53(-1.01%)
Mar 04, 2022 49.69 52.70 49.31 52.30 1,681,642 +2.37(+4.75%)
Mar 03, 2022 52.35 52.84 49.26 49.93 1,494,295 -2.47(-4.71%)
Mar 02, 2022 48.99 52.66 48.13 52.40 1,447,420 +3.25(+6.61%)
Mar 01, 2022 47.00 50.00 46.49 49.15 1,835,493 +1.33(+2.78%)
Feb 28, 2022 45.83 48.09 45.60 47.82 2,195,472 +1.19(+2.55%)
Feb 25, 2022 40.70 48.00 44.82 46.63 4,946,237 +6.48(+16.14%)
Feb 24, 2022 38.28 41.51 37.79 40.15 6,217,470 +11.29(+39.12%)
Feb 23, 2022 29.29 30.13 28.83 28.86 624,147 -0.09(-0.31%)
Feb 22, 2022 28.55 29.41 28.47 28.95 394,011 +0.10(+0.35%)
Feb 18, 2022 28.85 0 -1.03(-3.45%)
Feb 17, 2022 29.38 30.00 29.33 29.88 486,525 +0.03(+0.10%)
Feb 16, 2022 28.95 30.17 28.95 29.85 788,633 +0.81(+2.79%)
Feb 15, 2022 28.58 29.48 28.58 29.04 408,710 +0.60(+2.11%)
Feb 14, 2022 28.63 29.18 27.54 28.44 355,666 -0.03(-0.11%)
Feb 11, 2022 27.79 28.57 27.79 28.47 332,996 +0.72(+2.59%)
Feb 10, 2022 27.24 28.40 27.24 27.75 228,677 -0.24(-0.86%)
Feb 09, 2022 27.71 28.26 27.66 27.99 194,523 +0.53(+1.93%)
Feb 08, 2022 26.57 27.53 26.35 27.46 155,653 +0.85(+3.19%)
Feb 07, 2022 26.28 26.97 25.96 26.61 219,551 +0.05(+0.19%)
Feb 04, 2022 25.90 26.95 25.70 26.56 203,809 +0.44(+1.68%)
Feb 03, 2022 25.86 26.29 26.12 245,258 -0.03(-0.11%)
Feb 02, 2022 26.09 26.28 25.48 26.15 235,996 +0.24(+0.93%)
Feb 01, 2022 25.51 26.00 25.11 25.91 356,142 +1.14(+4.60%)
Jan 28, 2022 24.57 24.81 23.51 24.77 265,912 +0.49(+2.02%)
Jan 27, 2022 24.98 25.34 24.16 24.28 230,512 -0.48(-1.94%)
Jan 26, 2022 25.28 25.84 24.50 24.76 413,451 -0.29(-1.16%)
Jan 25, 2022 25.86 25.86 24.57 25.05 345,365 -0.93(-3.58%)
Jan 24, 2022 24.99 26.04 24.13 25.98 597,759 +0.75(+2.97%)
Jan 21, 2022 25.60 26.48 25.20 25.23 326,163 -0.63(-2.44%)
Jan 20, 2022 26.06 26.94 25.78 25.86 265,465 -0.04(-0.15%)
Jan 19, 2022 26.25 26.69 25.83 25.90 367,134 -0.34(-1.30%)
Jan 18, 2022 26.93 27.08 26.16 26.24 296,731 -1.05(-3.85%)
Jan 14, 2022 27.29 0 +0.79(+2.98%)
Jan 13, 2022 27.11 27.20 26.39 26.50 172,883 -0.48(-1.78%)
Jan 12, 2022 27.21 27.33 26.78 26.98 224,072 -0.09(-0.33%)
Jan 11, 2022 26.51 27.12 26.00 27.07 247,457 +0.68(+2.58%)
Jan 10, 2022 26.61 26.80 26.19 26.39 339,906 -0.50(-1.86%)
Jan 07, 2022 27.47 27.91 26.80 26.89 471,483 -0.73(-2.64%)
Jan 06, 2022 27.05 27.78 26.88 27.62 437,315 +0.18(+0.66%)
Jan 05, 2022 28.66 28.95 27.39 27.44 311,624 -1.32(-4.59%)
Jan 04, 2022 29.12 29.52 28.57 28.76 267,549 -0.40(-1.37%)
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.