Canada markets closed

Lantheus Holdings, Inc. (LNTH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
62.24+1.78 (+2.94%)
At close: 04:00PM EDT
62.24 0.00 (0.00%)
After hours: 04:10PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202460.3162.4760.3062.2462.241,030,700
Mar 27, 202459.4160.5459.3860.4660.46687,900
Mar 26, 202459.4359.4357.9258.7558.751,158,800
Mar 25, 202459.0860.2558.8559.0359.031,011,800
Mar 22, 202458.5560.1158.0959.0259.02840,800
Mar 21, 202459.8459.9658.6258.7258.72714,400
Mar 20, 202458.0259.2757.7859.1859.18687,600
Mar 19, 202456.7559.4256.5258.4458.441,319,400
Mar 18, 202458.6358.6356.4456.5256.521,117,100
Mar 15, 202459.7860.5457.8058.1758.171,485,300
Mar 14, 202459.9760.2959.1159.8359.83709,500
Mar 13, 202460.4861.2859.5259.6859.68646,400
Mar 12, 202462.7562.9760.8260.8860.88641,600
Mar 11, 202462.5163.2561.2562.7262.72816,000
Mar 08, 202463.0365.4062.4362.5262.521,036,500
Mar 07, 202461.9663.1161.4162.5962.59840,300
Mar 06, 202464.8965.2461.8661.9761.971,202,200
Mar 05, 202465.2365.9063.8564.4464.44578,400
Mar 04, 202465.0066.2264.0965.3665.36904,400
Mar 01, 202465.5566.4264.3064.6464.64707,000
Feb 29, 202466.3166.8164.4265.3865.38680,900
Feb 28, 202467.8567.8564.9365.3765.37963,900
Feb 27, 202468.4969.7367.8068.2668.261,103,000
Feb 26, 202466.2069.1665.8168.1468.141,377,200
Feb 23, 202465.2766.6065.0066.2766.271,232,700
Feb 22, 202463.0065.5961.7065.0565.052,547,500
Feb 21, 202456.1957.4756.0656.7156.711,255,900
Feb 20, 202457.0057.8456.5356.8356.83900,800
Feb 16, 202457.1858.2456.4057.4657.46688,700
Feb 15, 202456.8158.1956.5157.7557.75798,600
Feb 14, 202455.6956.6155.0156.3756.37596,400
Feb 13, 202455.3156.0654.6954.8954.89755,700
Feb 12, 202456.5956.9055.4156.5556.55794,400
Feb 09, 202456.0056.3655.4856.1456.14665,700
Feb 08, 202454.3855.9053.4755.5655.56618,100
Feb 07, 202455.3155.6354.5654.6054.60661,300
Feb 06, 202454.2655.3853.8654.9954.99716,200
Feb 05, 202453.6354.2452.9654.0654.06662,900
Feb 02, 202452.0354.4852.0354.0054.00886,300
Feb 01, 202452.2553.9651.7953.0153.01969,700
Jan 31, 202453.4853.9051.8551.9351.931,260,400
Jan 30, 202453.6853.8052.4453.3053.301,234,800
Jan 29, 202452.9054.3052.3553.9753.971,074,300
Jan 26, 202452.5053.8051.0252.8852.881,250,400
Jan 25, 202451.6652.7950.4252.5252.521,921,900
Jan 24, 202453.6754.9850.8951.0751.072,586,900
Jan 23, 202453.9954.9050.2052.4852.484,109,500
Jan 22, 202453.3955.1953.2954.8754.871,943,900
Jan 19, 202454.9154.9152.6953.0853.081,736,300
Jan 18, 202455.3055.6954.1155.0355.031,183,400
Jan 17, 202454.9555.5054.0455.2755.271,331,900
Jan 16, 202456.0156.7255.0555.3055.301,331,500
Jan 12, 202457.1257.8655.4456.2456.241,611,500
Jan 11, 202459.4859.5056.7956.8556.852,074,200
Jan 10, 202463.6464.1858.8159.2959.291,898,100
Jan 09, 202465.6965.7162.1063.0763.071,577,600
Jan 08, 202464.5465.3064.0465.3065.30862,500
Jan 05, 202463.8565.4063.5564.4964.491,009,500
Jan 04, 202463.1265.3962.5464.3364.331,242,400
Jan 03, 202462.9563.4960.9662.7662.76935,100
Jan 02, 202461.9064.4461.4263.1063.10962,400
Dec 29, 202361.9762.5361.1962.0062.00745,700
Dec 28, 202361.0562.4960.8862.2862.28736,600
Dec 27, 202361.2862.1660.6061.5161.511,035,900
Dec 26, 202359.9561.6059.7361.1661.16952,300
Dec 22, 202359.3560.0658.8659.5959.591,130,000
Dec 21, 202358.7759.5557.9559.3559.351,718,500
Dec 20, 202359.6659.6656.2258.2158.213,555,000
Dec 19, 202356.3960.1056.0059.9059.903,834,500
Dec 18, 202360.9364.0054.8555.6055.609,242,300
Dec 15, 202378.2478.7175.2976.0476.041,476,100
Dec 14, 202378.2479.2076.4377.8977.891,349,700
Dec 13, 202375.6276.5673.8376.5676.561,031,300
Dec 12, 202371.9476.3571.9475.5175.51855,700
Dec 11, 202373.8874.9571.8471.9771.97927,900
Dec 08, 202368.2474.3868.2473.7173.71950,000
Dec 07, 202372.3772.8565.7368.5368.531,006,100
Dec 06, 202373.3773.9771.7972.4672.46842,600
Dec 05, 202375.8775.8772.6172.6772.671,432,700
Dec 04, 202375.1276.8573.8076.3476.341,556,000
Dec 01, 202371.4074.5471.0073.7973.791,164,300
Nov 30, 202370.8472.4369.0971.6271.621,100,000
Nov 29, 202369.6170.8169.0670.0470.04584,000
Nov 28, 202371.0271.7568.9068.9968.99697,400
Nov 27, 202368.0571.3468.0070.9970.99828,700
Nov 24, 202368.6069.4368.3568.8268.82161,900
Nov 22, 202368.7669.6867.7768.3068.30362,200
Nov 21, 202368.7869.4568.0968.1268.12540,100
Nov 20, 202368.5170.0368.0569.1269.12528,800
Nov 17, 202368.5068.9767.7768.2068.20526,000
Nov 16, 202367.9668.3866.7168.1568.15584,700
Nov 15, 202368.3671.1468.3368.3868.38859,600
Nov 14, 202365.9268.6965.9268.3668.36884,200
Nov 13, 202363.5764.7262.7864.5864.58421,300
Nov 10, 202362.3463.5461.9563.4763.47541,400
Nov 09, 202363.8563.9061.6162.0862.08536,700
Nov 08, 202364.8565.3663.0163.4163.41847,700
Nov 07, 202364.4365.7863.6265.0265.02716,700
Nov 06, 202364.9465.2063.1264.4264.42887,200
Nov 03, 202363.2965.5462.4164.3264.321,344,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...