NasdaqGM - Delayed Quote USD

Lantheus Holdings, Inc. (LNTH)

Compare
107.98 -1.86 (-1.69%)
At close: November 1 at 4:00 PM EDT
110.83 +2.85 (+2.64%)
After hours: November 1 at 7:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 109.84 110.64 107.76 107.98 107.98 576,100
Oct 31, 2024 109.44 110.48 107.62 109.84 109.84 654,100
Oct 30, 2024 109.63 110.63 108.50 109.38 109.38 422,400
Oct 29, 2024 109.08 112.59 105.00 110.09 110.09 851,100
Oct 28, 2024 111.34 113.57 109.85 110.10 110.10 399,500
Oct 25, 2024 109.92 111.95 109.30 110.30 110.30 411,000
Oct 24, 2024 110.64 113.17 109.73 109.81 109.81 380,300
Oct 23, 2024 111.79 112.98 107.52 110.64 110.64 715,200
Oct 22, 2024 112.00 113.46 111.10 112.63 112.63 443,500
Oct 21, 2024 116.82 116.82 110.76 112.08 112.08 677,000
Oct 18, 2024 116.25 117.47 115.01 116.69 116.69 516,800
Oct 17, 2024 112.67 116.16 112.40 115.65 115.65 648,000
Oct 16, 2024 112.83 113.69 111.78 112.50 112.50 644,200
Oct 15, 2024 110.77 112.55 110.04 111.96 111.96 527,500
Oct 14, 2024 113.10 113.86 110.24 110.72 110.72 416,700
Oct 11, 2024 108.60 112.25 108.25 112.19 112.19 486,100
Oct 10, 2024 108.28 108.49 105.05 108.17 108.17 542,500
Oct 9, 2024 107.64 109.81 106.81 109.27 109.27 309,900
Oct 8, 2024 107.28 109.26 106.67 108.10 108.10 506,400
Oct 7, 2024 107.24 108.37 106.30 106.60 106.60 342,200
Oct 4, 2024 107.96 108.63 105.98 107.79 107.79 296,400
Oct 3, 2024 105.37 106.81 103.65 106.56 106.56 453,300
Oct 2, 2024 105.42 106.65 103.93 105.18 105.18 449,900
Oct 1, 2024 109.88 111.74 105.68 105.84 105.84 503,300
Sep 30, 2024 107.27 110.33 107.27 109.75 109.75 609,600
Sep 27, 2024 106.03 108.52 104.94 107.36 107.36 673,100
Sep 26, 2024 109.29 109.37 101.88 104.43 104.43 1,033,300
Sep 25, 2024 112.14 112.14 107.50 107.95 107.95 673,300
Sep 24, 2024 111.12 113.21 110.69 111.76 111.76 600,500
Sep 23, 2024 111.71 113.44 109.67 111.36 111.36 583,100
Sep 20, 2024 108.74 110.47 107.61 110.05 110.05 1,162,300
Sep 19, 2024 110.66 111.36 107.18 108.56 108.56 943,600
Sep 18, 2024 104.99 109.94 104.50 108.14 108.14 611,600
Sep 17, 2024 107.87 109.05 104.54 105.54 105.54 543,400
Sep 16, 2024 105.60 107.74 104.79 107.51 107.51 449,100
Sep 13, 2024 104.10 107.00 104.03 105.55 105.55 1,119,800
Sep 12, 2024 102.30 105.30 101.60 104.03 104.03 808,100
Sep 11, 2024 98.87 102.09 98.18 101.95 101.95 645,600
Sep 10, 2024 100.92 100.93 98.57 99.08 99.08 548,000
Sep 9, 2024 102.13 102.35 99.76 100.60 100.60 642,900
Sep 6, 2024 105.71 108.18 101.81 101.98 101.98 561,400
Sep 5, 2024 106.72 107.44 104.20 105.34 105.34 337,800
Sep 4, 2024 104.82 107.80 102.11 106.36 106.36 595,400
Sep 3, 2024 106.62 109.60 104.67 105.43 105.43 592,700
Aug 30, 2024 105.44 108.28 105.42 106.47 106.47 716,900
Aug 29, 2024 110.54 111.67 103.54 104.81 104.81 1,037,300
Aug 28, 2024 109.15 110.14 105.01 109.71 109.71 636,000
Aug 27, 2024 106.70 109.41 106.09 109.15 109.15 553,300
Aug 26, 2024 107.42 108.73 105.33 107.31 107.31 617,500
Aug 23, 2024 102.99 107.58 102.02 107.16 107.16 1,098,000
Aug 22, 2024 102.03 103.23 99.92 102.23 102.23 1,041,800
Aug 21, 2024 98.52 101.32 96.80 101.22 101.22 679,700
Aug 20, 2024 97.60 100.06 97.00 98.44 98.44 1,305,700
Aug 19, 2024 94.91 97.97 94.78 97.86 97.86 597,300
Aug 16, 2024 94.84 95.91 94.14 94.91 94.91 488,800
Aug 15, 2024 96.42 97.20 94.69 95.10 95.10 482,700
Aug 14, 2024 97.54 98.00 93.25 94.91 94.91 1,152,600
Aug 13, 2024 97.83 98.77 96.69 97.51 97.51 700,400
Aug 12, 2024 97.33 97.78 95.69 96.66 96.66 478,600
Aug 9, 2024 97.56 98.00 95.97 97.33 97.33 648,600
Aug 8, 2024 96.39 98.17 95.00 97.26 97.26 488,500
Aug 7, 2024 99.44 99.44 95.46 96.10 96.10 724,700
Aug 6, 2024 99.52 101.11 97.23 98.15 98.15 894,100
Aug 5, 2024 92.08 99.31 92.04 99.03 99.03 1,251,200
Aug 2, 2024 96.13 97.74 94.56 97.59 97.59 1,147,800
Aug 1, 2024 104.84 105.80 98.39 98.62 98.62 1,936,100
Jul 31, 2024 91.77 108.53 91.00 104.83 104.83 2,967,900
Jul 30, 2024 111.59 113.34 107.59 109.77 109.77 1,583,300
Jul 29, 2024 114.06 115.28 111.51 111.59 111.59 1,141,300
Jul 26, 2024 114.33 115.65 112.31 112.71 112.71 688,800
Jul 25, 2024 114.62 116.15 112.66 112.95 112.95 985,900
Jul 24, 2024 115.49 117.73 112.58 113.66 113.66 845,600
Jul 23, 2024 115.17 117.00 113.74 115.52 115.52 776,400
Jul 22, 2024 117.04 117.04 113.66 114.68 114.68 985,200
Jul 19, 2024 117.06 118.71 116.00 116.79 116.79 700,900
Jul 18, 2024 122.40 122.83 114.25 115.74 115.74 1,567,500
Jul 17, 2024 119.70 121.71 117.34 121.61 121.61 1,169,000
Jul 16, 2024 125.71 126.89 116.94 118.30 118.30 1,756,700
Jul 15, 2024 123.15 124.91 121.97 123.19 123.19 1,693,300
Jul 12, 2024 123.62 123.72 118.34 123.42 123.42 2,412,600
Jul 11, 2024 108.90 124.90 108.89 123.62 123.62 6,044,800
Jul 10, 2024 95.04 106.99 92.51 106.18 106.18 7,078,700
Jul 9, 2024 78.85 79.37 76.10 77.70 77.70 618,000
Jul 8, 2024 78.89 79.70 78.62 78.82 78.82 547,200
Jul 5, 2024 79.19 80.26 78.32 78.89 78.89 436,200
Jul 3, 2024 78.30 79.87 78.10 79.56 79.56 261,700
Jul 2, 2024 80.53 81.00 78.43 78.50 78.50 488,600
Jul 1, 2024 80.35 81.60 79.36 80.00 80.00 541,700
Jun 28, 2024 81.83 82.58 79.05 80.29 80.29 1,077,400
Jun 27, 2024 79.70 81.34 78.88 81.31 81.31 747,800
Jun 26, 2024 80.60 81.78 78.46 78.52 78.52 875,800
Jun 25, 2024 78.89 82.49 77.89 81.91 81.91 825,200
Jun 24, 2024 79.10 79.86 77.04 78.95 78.95 975,300
Jun 21, 2024 81.54 81.84 78.67 79.10 79.10 1,707,800
Jun 20, 2024 80.88 84.29 80.53 81.48 81.48 735,000
Jun 18, 2024 82.31 83.00 80.48 81.13 81.13 601,400
Jun 17, 2024 79.01 82.99 78.74 82.63 82.63 631,400
Jun 14, 2024 79.51 79.67 78.22 79.26 79.26 610,400
Jun 13, 2024 79.77 80.80 79.70 80.08 80.08 345,800
Jun 12, 2024 82.70 82.70 80.03 80.45 80.45 536,700
Jun 11, 2024 79.30 81.43 79.27 81.07 81.07 700,900
Jun 10, 2024 79.20 79.77 77.85 79.28 79.28 927,300
Jun 7, 2024 81.75 81.90 78.58 79.90 79.90 651,100
Jun 6, 2024 81.83 82.29 81.28 81.66 81.66 382,800
Jun 5, 2024 81.86 82.66 81.16 82.52 82.52 351,500
Jun 4, 2024 82.83 83.09 81.33 81.52 81.52 449,900
Jun 3, 2024 82.42 84.21 81.84 83.05 83.05 1,010,300
May 31, 2024 80.82 82.08 80.69 81.83 81.83 824,300
May 30, 2024 79.86 81.13 79.86 80.52 80.52 730,900
May 29, 2024 78.64 80.13 78.56 79.77 79.77 496,900
May 28, 2024 78.43 80.31 77.10 79.44 79.44 710,600
May 24, 2024 79.99 80.72 78.10 78.22 78.22 857,000
May 23, 2024 81.35 81.83 78.73 79.00 79.00 818,600
May 22, 2024 80.47 82.06 80.00 81.35 81.35 420,000
May 21, 2024 82.49 82.92 80.58 80.70 80.70 622,800
May 20, 2024 79.96 82.88 79.50 82.87 82.87 826,400
May 17, 2024 81.34 82.10 79.59 79.67 79.67 951,000
May 16, 2024 79.60 81.25 79.46 81.10 81.10 960,800
May 15, 2024 79.10 79.64 77.50 79.60 79.60 664,300
May 14, 2024 78.99 79.29 77.98 78.70 78.70 964,500
May 13, 2024 76.89 77.91 76.51 77.88 77.88 736,500
May 10, 2024 76.29 76.96 75.28 76.02 76.02 748,300
May 9, 2024 74.90 76.00 74.34 75.90 75.90 526,200
May 8, 2024 75.83 76.15 74.28 74.51 74.51 1,070,800
May 7, 2024 75.95 77.55 75.24 76.01 76.01 1,014,700
May 6, 2024 75.77 78.57 74.65 75.51 75.51 1,231,800
May 3, 2024 78.00 79.97 74.95 75.53 75.53 1,838,100
May 2, 2024 75.00 79.25 74.82 78.18 78.18 3,707,000
May 1, 2024 66.18 69.02 65.89 67.39 67.39 1,475,900
Apr 30, 2024 67.02 67.14 66.10 66.54 66.54 1,251,200
Apr 29, 2024 65.81 68.49 65.76 67.26 67.26 1,101,100
Apr 26, 2024 65.41 66.26 65.08 65.56 65.56 584,600
Apr 25, 2024 64.75 65.27 63.76 65.20 65.20 603,000
Apr 24, 2024 64.62 65.37 63.61 65.21 65.21 585,000
Apr 23, 2024 63.02 65.54 62.59 64.41 64.41 591,900
Apr 22, 2024 63.89 64.37 63.07 63.07 63.07 652,000
Apr 19, 2024 62.10 64.01 61.47 63.81 63.81 798,100
Apr 18, 2024 62.09 65.25 61.63 62.33 62.33 1,271,300
Apr 17, 2024 61.97 62.92 61.46 61.48 61.48 537,400
Apr 16, 2024 59.94 62.41 59.56 61.73 61.73 569,800
Apr 15, 2024 61.24 61.45 59.72 60.25 60.25 670,100
Apr 12, 2024 60.95 61.36 59.70 60.79 60.79 639,300
Apr 11, 2024 60.09 62.00 60.09 61.50 61.50 717,700
Apr 10, 2024 58.74 60.27 58.46 59.86 59.86 469,900
Apr 9, 2024 59.97 61.07 59.56 60.42 60.42 790,000
Apr 8, 2024 59.80 60.68 59.04 59.74 59.74 668,900
Apr 5, 2024 59.49 60.94 59.12 60.83 60.83 489,700
Apr 4, 2024 60.12 60.57 59.26 59.78 59.78 575,400
Apr 3, 2024 58.69 60.08 58.49 59.19 59.19 543,000
Apr 2, 2024 58.57 59.17 58.16 58.87 58.87 795,200
Apr 1, 2024 61.96 62.24 59.65 60.11 60.11 780,200
Mar 28, 2024 60.31 62.47 60.30 62.24 62.24 1,030,700
Mar 27, 2024 59.41 60.54 59.38 60.46 60.46 687,900
Mar 26, 2024 59.43 59.43 57.92 58.75 58.75 1,158,800
Mar 25, 2024 59.08 60.25 58.85 59.03 59.03 1,011,800
Mar 22, 2024 58.55 60.11 58.09 59.02 59.02 840,800
Mar 21, 2024 59.84 59.96 58.62 58.72 58.72 714,400
Mar 20, 2024 58.02 59.27 57.78 59.18 59.18 687,600
Mar 19, 2024 56.75 59.42 56.52 58.44 58.44 1,319,400
Mar 18, 2024 58.63 58.63 56.44 56.52 56.52 1,117,100
Mar 15, 2024 59.78 60.54 57.80 58.17 58.17 1,485,300
Mar 14, 2024 59.97 60.29 59.11 59.83 59.83 709,500
Mar 13, 2024 60.48 61.28 59.52 59.68 59.68 646,400
Mar 12, 2024 62.75 62.97 60.82 60.88 60.88 641,600
Mar 11, 2024 62.51 63.25 61.25 62.72 62.72 816,000
Mar 8, 2024 63.03 65.40 62.43 62.52 62.52 1,036,500
Mar 7, 2024 61.96 63.11 61.41 62.59 62.59 840,300
Mar 6, 2024 64.89 65.24 61.86 61.97 61.97 1,202,200
Mar 5, 2024 65.23 65.90 63.85 64.44 64.44 578,400
Mar 4, 2024 65.00 66.22 64.09 65.36 65.36 904,400
Mar 1, 2024 65.55 66.42 64.30 64.64 64.64 707,000
Feb 29, 2024 66.31 66.81 64.42 65.38 65.38 680,900
Feb 28, 2024 67.85 67.85 64.93 65.37 65.37 963,900
Feb 27, 2024 68.49 69.73 67.80 68.26 68.26 1,103,000
Feb 26, 2024 66.20 69.16 65.81 68.14 68.14 1,377,200
Feb 23, 2024 65.27 66.60 65.00 66.27 66.27 1,232,700
Feb 22, 2024 63.00 65.59 61.70 65.05 65.05 2,547,500
Feb 21, 2024 56.19 57.47 56.06 56.71 56.71 1,255,900
Feb 20, 2024 57.00 57.84 56.53 56.83 56.83 900,800
Feb 16, 2024 57.18 58.24 56.40 57.46 57.46 688,700
Feb 15, 2024 56.81 58.19 56.51 57.75 57.75 798,600
Feb 14, 2024 55.69 56.61 55.01 56.37 56.37 596,400
Feb 13, 2024 55.31 56.06 54.69 54.89 54.89 755,700
Feb 12, 2024 56.59 56.90 55.41 56.55 56.55 794,400
Feb 9, 2024 56.00 56.36 55.48 56.14 56.14 665,700
Feb 8, 2024 54.38 55.90 53.47 55.56 55.56 618,100
Feb 7, 2024 55.31 55.63 54.56 54.60 54.60 661,300
Feb 6, 2024 54.26 55.38 53.86 54.99 54.99 716,200
Feb 5, 2024 53.63 54.24 52.96 54.06 54.06 662,900
Feb 2, 2024 52.03 54.48 52.03 54.00 54.00 886,300
Feb 1, 2024 52.25 53.96 51.79 53.01 53.01 969,700
Jan 31, 2024 53.48 53.90 51.85 51.93 51.93 1,260,400
Jan 30, 2024 53.68 53.80 52.44 53.30 53.30 1,234,800
Jan 29, 2024 52.90 54.30 52.35 53.97 53.97 1,074,300
Jan 26, 2024 52.50 53.80 51.02 52.88 52.88 1,250,400
Jan 25, 2024 51.66 52.79 50.42 52.52 52.52 1,921,900
Jan 24, 2024 53.67 54.98 50.89 51.07 51.07 2,586,900
Jan 23, 2024 53.99 54.90 50.20 52.48 52.48 4,109,500
Jan 22, 2024 53.39 55.19 53.29 54.87 54.87 1,943,900
Jan 19, 2024 54.91 54.91 52.69 53.08 53.08 1,736,300
Jan 18, 2024 55.30 55.69 54.11 55.03 55.03 1,183,400
Jan 17, 2024 54.95 55.50 54.04 55.27 55.27 1,331,900
Jan 16, 2024 56.01 56.72 55.05 55.30 55.30 1,331,500
Jan 12, 2024 57.12 57.86 55.44 56.24 56.24 1,611,500
Jan 11, 2024 59.48 59.50 56.79 56.85 56.85 2,074,200
Jan 10, 2024 63.64 64.18 58.81 59.29 59.29 1,898,100
Jan 9, 2024 65.69 65.71 62.10 63.07 63.07 1,577,600
Jan 8, 2024 64.54 65.30 64.04 65.30 65.30 862,500
Jan 5, 2024 63.85 65.40 63.55 64.49 64.49 1,009,500
Jan 4, 2024 63.12 65.39 62.54 64.33 64.33 1,242,400
Jan 3, 2024 62.95 63.49 60.96 62.76 62.76 935,100
Jan 2, 2024 61.90 64.44 61.42 63.10 63.10 962,400
Dec 29, 2023 61.97 62.53 61.19 62.00 62.00 745,700
Dec 28, 2023 61.05 62.49 60.88 62.28 62.28 736,600
Dec 27, 2023 61.28 62.16 60.60 61.51 61.51 1,035,900
Dec 26, 2023 59.95 61.60 59.73 61.16 61.16 952,300
Dec 22, 2023 59.35 60.06 58.86 59.59 59.59 1,130,000
Dec 21, 2023 58.77 59.55 57.95 59.35 59.35 1,718,500
Dec 20, 2023 59.66 59.66 56.22 58.21 58.21 3,555,000
Dec 19, 2023 56.39 60.10 56.00 59.90 59.90 3,834,500
Dec 18, 2023 60.93 64.00 54.85 55.60 55.60 9,242,300
Dec 15, 2023 78.24 78.71 75.29 76.04 76.04 1,476,100
Dec 14, 2023 78.24 79.20 76.43 77.89 77.89 1,349,700
Dec 13, 2023 75.62 76.56 73.83 76.56 76.56 1,031,300
Dec 12, 2023 71.94 76.35 71.94 75.51 75.51 855,700
Dec 11, 2023 73.88 74.95 71.84 71.97 71.97 927,900
Dec 8, 2023 68.24 74.38 68.24 73.71 73.71 950,000
Dec 7, 2023 72.37 72.85 65.73 68.53 68.53 1,006,100
Dec 6, 2023 73.37 73.97 71.79 72.46 72.46 842,600
Dec 5, 2023 75.87 75.87 72.61 72.67 72.67 1,432,700
Dec 4, 2023 75.12 76.85 73.80 76.34 76.34 1,556,000
Dec 1, 2023 71.40 74.54 71.00 73.79 73.79 1,164,300
Nov 30, 2023 70.84 72.43 69.09 71.62 71.62 1,100,000
Nov 29, 2023 69.61 70.81 69.06 70.04 70.04 584,000
Nov 28, 2023 71.02 71.75 68.90 68.99 68.99 697,400
Nov 27, 2023 68.05 71.34 68.00 70.99 70.99 828,700
Nov 24, 2023 68.60 69.43 68.35 68.82 68.82 161,900
Nov 22, 2023 68.76 69.68 67.77 68.30 68.30 362,200
Nov 21, 2023 68.78 69.45 68.09 68.12 68.12 540,100
Nov 20, 2023 68.51 70.03 68.05 69.12 69.12 528,800
Nov 17, 2023 68.50 68.97 67.77 68.20 68.20 526,000
Nov 16, 2023 67.96 68.38 66.71 68.15 68.15 584,700
Nov 15, 2023 68.36 71.14 68.33 68.38 68.38 859,600
Nov 14, 2023 65.92 68.69 65.92 68.36 68.36 884,200
Nov 13, 2023 63.57 64.72 62.78 64.58 64.58 421,300
Nov 10, 2023 62.34 63.54 61.95 63.47 63.47 541,400
Nov 9, 2023 63.85 63.90 61.61 62.08 62.08 536,700
Nov 8, 2023 64.85 65.36 63.01 63.41 63.41 847,700
Nov 7, 2023 64.43 65.78 63.62 65.02 65.02 716,700
Nov 6, 2023 64.94 65.20 63.12 64.42 64.42 887,200
Nov 3, 2023 63.29 65.54 62.41 64.32 64.32 1,344,400
Nov 2, 2023 70.00 70.00 60.19 62.16 62.16 2,211,600

Related Tickers