Lantheus Holdings, Inc. (LNTH)
NASDAQ: LNTH · Real-Time Price · USD
86.45
+7.02 (8.84%)
Nov 20, 2024, 4:00 PM EST - Market closed
Lantheus Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 82.73 | 86.62 | 82.00 | 86.45 | 86.45 | 8.84% | 2,026,503 |
Nov 19, 2024 | 75.85 | 79.74 | 75.00 | 79.43 | 79.43 | 4.21% | 873,624 |
Nov 18, 2024 | 76.82 | 77.17 | 75.38 | 76.22 | 76.22 | -0.79% | 1,115,190 |
Nov 15, 2024 | 81.00 | 81.37 | 76.64 | 76.83 | 76.83 | -4.96% | 1,098,148 |
Nov 14, 2024 | 79.65 | 83.41 | 79.64 | 80.84 | 80.84 | 1.35% | 1,590,163 |
Nov 13, 2024 | 85.04 | 85.27 | 79.58 | 79.76 | 79.76 | -6.33% | 1,845,802 |
Nov 12, 2024 | 84.88 | 85.38 | 83.31 | 85.15 | 85.15 | 1.27% | 1,791,665 |
Nov 11, 2024 | 85.50 | 86.89 | 81.26 | 84.08 | 84.08 | -3.91% | 2,335,297 |
Nov 8, 2024 | 88.95 | 90.16 | 85.76 | 87.50 | 87.50 | -0.92% | 1,619,155 |
Nov 7, 2024 | 91.49 | 95.43 | 88.30 | 88.32 | 88.32 | -3.13% | 2,878,978 |
Nov 6, 2024 | 99.72 | 102.50 | 86.46 | 91.17 | 91.17 | -20.69% | 5,741,793 |
Nov 5, 2024 | 112.85 | 115.09 | 110.17 | 114.96 | 114.96 | -0.42% | 1,490,732 |
Nov 4, 2024 | 109.00 | 118.21 | 108.67 | 115.45 | 115.45 | 6.92% | 1,720,241 |
Nov 1, 2024 | 109.84 | 110.64 | 107.76 | 107.98 | 107.98 | -1.69% | 576,149 |
Oct 31, 2024 | 109.44 | 110.48 | 107.62 | 109.84 | 109.84 | 0.42% | 654,228 |
Oct 30, 2024 | 109.63 | 110.63 | 108.50 | 109.38 | 109.38 | -0.64% | 422,537 |
Oct 29, 2024 | 109.08 | 112.59 | 105.00 | 110.09 | 110.09 | -0.01% | 851,085 |
Oct 28, 2024 | 111.34 | 113.57 | 109.85 | 110.10 | 110.10 | -0.18% | 399,527 |
Oct 25, 2024 | 109.92 | 111.95 | 109.30 | 110.30 | 110.30 | 0.45% | 411,035 |
Oct 24, 2024 | 110.64 | 113.17 | 109.73 | 109.81 | 109.81 | -0.75% | 380,394 |
Oct 23, 2024 | 111.79 | 112.98 | 107.52 | 110.64 | 110.64 | -1.77% | 715,259 |
Oct 22, 2024 | 112.00 | 113.47 | 111.10 | 112.63 | 112.63 | 0.49% | 443,481 |
Oct 21, 2024 | 116.82 | 116.82 | 110.76 | 112.08 | 112.08 | -3.95% | 677,032 |
Oct 18, 2024 | 116.25 | 117.47 | 115.01 | 116.69 | 116.69 | 0.90% | 516,835 |
Oct 17, 2024 | 112.67 | 116.16 | 112.40 | 115.65 | 115.65 | 2.80% | 648,040 |
Oct 16, 2024 | 112.83 | 113.69 | 111.78 | 112.50 | 112.50 | 0.48% | 644,199 |
Oct 15, 2024 | 110.77 | 112.55 | 110.04 | 111.96 | 111.96 | 1.12% | 527,519 |
Oct 14, 2024 | 113.10 | 113.86 | 110.24 | 110.72 | 110.72 | -1.31% | 416,661 |
Oct 11, 2024 | 108.60 | 112.25 | 108.25 | 112.19 | 112.19 | 3.72% | 486,087 |
Oct 10, 2024 | 108.28 | 108.49 | 105.05 | 108.17 | 108.17 | -1.01% | 542,457 |
Oct 9, 2024 | 107.64 | 109.81 | 106.81 | 109.27 | 109.27 | 1.08% | 309,914 |
Oct 8, 2024 | 107.28 | 109.26 | 106.67 | 108.10 | 108.10 | 1.41% | 506,553 |
Oct 7, 2024 | 107.24 | 108.37 | 106.30 | 106.60 | 106.60 | -1.10% | 342,214 |
Oct 4, 2024 | 107.96 | 108.63 | 105.98 | 107.79 | 107.79 | 1.15% | 296,412 |
Oct 3, 2024 | 105.37 | 106.81 | 103.65 | 106.56 | 106.56 | 1.31% | 453,266 |
Oct 2, 2024 | 105.42 | 106.65 | 103.93 | 105.18 | 105.18 | -0.62% | 449,994 |
Oct 1, 2024 | 109.88 | 111.74 | 105.69 | 105.84 | 105.84 | -3.56% | 503,498 |
Sep 30, 2024 | 107.27 | 110.33 | 107.27 | 109.75 | 109.75 | 2.23% | 609,648 |
Sep 27, 2024 | 106.03 | 108.52 | 104.94 | 107.36 | 107.36 | 2.81% | 673,088 |
Sep 26, 2024 | 109.29 | 109.37 | 101.88 | 104.43 | 104.43 | -3.26% | 1,033,274 |
Sep 25, 2024 | 112.14 | 112.14 | 107.50 | 107.95 | 107.95 | -3.41% | 673,283 |
Sep 24, 2024 | 111.12 | 113.21 | 110.69 | 111.76 | 111.76 | 0.36% | 600,461 |
Sep 23, 2024 | 111.71 | 113.44 | 109.67 | 111.36 | 111.36 | 1.19% | 583,069 |
Sep 20, 2024 | 108.74 | 110.47 | 107.61 | 110.05 | 110.05 | 1.37% | 1,162,276 |
Sep 19, 2024 | 110.66 | 111.36 | 107.18 | 108.56 | 108.56 | 0.39% | 943,598 |
Sep 18, 2024 | 104.99 | 109.94 | 104.50 | 108.14 | 108.14 | 2.46% | 611,748 |
Sep 17, 2024 | 107.87 | 109.05 | 104.54 | 105.54 | 105.54 | -1.83% | 543,395 |
Sep 16, 2024 | 105.60 | 107.74 | 104.79 | 107.51 | 107.51 | 1.86% | 449,173 |
Sep 13, 2024 | 104.10 | 107.00 | 104.03 | 105.55 | 105.55 | 1.46% | 1,119,849 |
Sep 12, 2024 | 102.30 | 105.30 | 101.60 | 104.03 | 104.03 | 2.04% | 808,084 |
Sep 11, 2024 | 98.87 | 102.09 | 98.18 | 101.95 | 101.95 | 2.90% | 645,647 |
Sep 10, 2024 | 100.92 | 100.93 | 98.57 | 99.08 | 99.08 | -1.51% | 548,033 |
Sep 9, 2024 | 102.13 | 102.35 | 99.76 | 100.60 | 100.60 | -1.35% | 642,879 |
Sep 6, 2024 | 105.71 | 108.18 | 101.81 | 101.98 | 101.98 | -3.19% | 561,405 |
Sep 5, 2024 | 106.72 | 107.44 | 104.20 | 105.34 | 105.34 | -0.96% | 337,955 |
Sep 4, 2024 | 104.82 | 107.80 | 102.11 | 106.36 | 106.36 | 0.88% | 595,360 |
Sep 3, 2024 | 106.62 | 109.60 | 104.67 | 105.43 | 105.43 | -0.98% | 592,750 |
Aug 30, 2024 | 105.44 | 108.28 | 105.42 | 106.47 | 106.47 | 1.58% | 716,911 |
Aug 29, 2024 | 110.54 | 111.67 | 103.54 | 104.81 | 104.81 | -4.47% | 1,037,299 |
Aug 28, 2024 | 109.15 | 110.14 | 105.01 | 109.71 | 109.71 | 0.51% | 635,987 |
Aug 27, 2024 | 106.70 | 109.41 | 106.09 | 109.15 | 109.15 | 1.71% | 553,328 |
Aug 26, 2024 | 107.42 | 108.73 | 105.33 | 107.31 | 107.31 | 0.14% | 617,491 |
Aug 23, 2024 | 102.99 | 107.58 | 102.02 | 107.16 | 107.16 | 4.82% | 1,098,017 |
Aug 22, 2024 | 102.03 | 103.23 | 99.92 | 102.23 | 102.23 | 1.00% | 1,041,782 |
Aug 21, 2024 | 98.52 | 101.32 | 96.80 | 101.22 | 101.22 | 2.82% | 679,906 |
Aug 20, 2024 | 97.60 | 100.06 | 97.00 | 98.44 | 98.44 | 0.59% | 1,305,765 |
Aug 19, 2024 | 94.91 | 97.97 | 94.78 | 97.86 | 97.86 | 3.11% | 597,273 |
Aug 16, 2024 | 94.84 | 95.91 | 94.14 | 94.91 | 94.91 | -0.20% | 488,780 |
Aug 15, 2024 | 96.42 | 97.20 | 94.69 | 95.10 | 95.10 | 0.20% | 482,835 |
Aug 14, 2024 | 97.54 | 98.00 | 93.25 | 94.91 | 94.91 | -2.67% | 1,152,585 |
Aug 13, 2024 | 97.83 | 98.77 | 96.69 | 97.51 | 97.51 | 0.88% | 700,417 |
Aug 12, 2024 | 97.33 | 97.78 | 95.69 | 96.66 | 96.66 | -0.69% | 478,572 |
Aug 9, 2024 | 97.56 | 98.00 | 95.97 | 97.33 | 97.33 | 0.07% | 648,622 |
Aug 8, 2024 | 96.39 | 98.17 | 95.00 | 97.26 | 97.26 | 1.21% | 488,512 |
Aug 7, 2024 | 99.44 | 99.44 | 95.46 | 96.10 | 96.10 | -2.09% | 724,728 |
Aug 6, 2024 | 99.52 | 101.11 | 97.23 | 98.15 | 98.15 | -0.89% | 894,153 |
Aug 5, 2024 | 92.08 | 99.31 | 92.04 | 99.03 | 99.03 | 1.48% | 1,251,324 |
Aug 2, 2024 | 96.13 | 97.74 | 94.56 | 97.59 | 97.59 | -1.04% | 1,147,828 |
Aug 1, 2024 | 104.84 | 105.80 | 98.39 | 98.62 | 98.62 | -5.92% | 1,936,062 |
Jul 31, 2024 | 91.77 | 108.53 | 91.00 | 104.83 | 104.83 | -4.50% | 2,967,908 |
Jul 30, 2024 | 111.59 | 113.34 | 107.59 | 109.77 | 109.77 | -1.63% | 1,583,479 |
Jul 29, 2024 | 114.06 | 115.28 | 111.51 | 111.59 | 111.59 | -0.99% | 1,141,349 |
Jul 26, 2024 | 114.33 | 115.65 | 112.31 | 112.71 | 112.71 | -0.21% | 688,945 |
Jul 25, 2024 | 114.62 | 116.15 | 112.66 | 112.95 | 112.95 | -0.62% | 985,961 |
Jul 24, 2024 | 115.49 | 117.73 | 112.58 | 113.66 | 113.66 | -1.61% | 845,599 |
Jul 23, 2024 | 115.17 | 117.00 | 113.74 | 115.52 | 115.52 | 0.73% | 776,434 |
Jul 22, 2024 | 117.04 | 117.04 | 113.66 | 114.68 | 114.68 | -1.81% | 985,183 |
Jul 19, 2024 | 117.06 | 118.71 | 116.00 | 116.79 | 116.79 | 0.91% | 700,926 |
Jul 18, 2024 | 122.40 | 122.83 | 114.25 | 115.74 | 115.74 | -4.83% | 1,567,540 |
Jul 17, 2024 | 119.70 | 121.71 | 117.34 | 121.61 | 121.61 | 2.80% | 1,169,057 |
Jul 16, 2024 | 125.71 | 126.89 | 116.94 | 118.30 | 118.30 | -3.97% | 1,756,813 |
Jul 15, 2024 | 123.15 | 124.91 | 121.97 | 123.19 | 123.19 | -0.19% | 1,693,299 |
Jul 12, 2024 | 123.62 | 123.72 | 118.34 | 123.42 | 123.42 | -0.16% | 2,412,564 |
Jul 11, 2024 | 108.90 | 124.90 | 108.89 | 123.62 | 123.62 | 16.42% | 6,044,817 |
Jul 10, 2024 | 95.04 | 106.99 | 92.51 | 106.18 | 106.18 | 36.65% | 7,078,748 |
Jul 9, 2024 | 78.85 | 79.37 | 76.10 | 77.70 | 77.70 | -1.42% | 619,249 |
Jul 8, 2024 | 78.89 | 79.70 | 78.62 | 78.82 | 78.82 | -0.09% | 547,194 |
Jul 5, 2024 | 79.19 | 80.27 | 78.32 | 78.89 | 78.89 | -0.84% | 436,181 |
Jul 3, 2024 | 78.30 | 79.87 | 78.10 | 79.56 | 79.56 | 1.35% | 261,712 |
Jul 2, 2024 | 80.53 | 81.00 | 78.43 | 78.50 | 78.50 | -1.88% | 488,576 |