Lantheus Holdings, Inc. Common Stock Historical Stock Prices

LNTH 
$9.15
*  
0.05
0.54%
Get LNTH Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading LNTH now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    LNTH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.20 9.65 9.05 9.15 469,462
12/01/2016 9.2 9.45 9 9.2 502,941
11/30/2016 9.7 9.75 9.1 9.1 503,136
11/29/2016 9.6 9.75 9.3 9.5 593,894
11/28/2016 9.9 10.05 9.4 9.6 538,569
11/25/2016 9.9 10.05 9.75 9.75 360,336
11/23/2016 9.55 10 9.36 9.85 1,059,073
11/22/2016 9.25 9.5 9.1 9.35 668,252
11/21/2016 9.3 9.5 8.975 9.15 684,435
11/18/2016 9.35 9.35 9.1 9.25 346,044
11/17/2016 9.05 9.325 8.85 9.25 743,205
11/16/2016 9.1 9.35 8.85 9.05 2,018,081
11/15/2016 10.4 10.85 10.25 10.25 882,250
11/14/2016 9.6 10.7 9.45 10.2 698,901
11/11/2016 9.5 10.2 9.5 9.85 895,712
11/10/2016 9.45 9.45 8.95 9.45 450,492
11/09/2016 8.6 9.35 8.25 9.3 586,936
11/08/2016 9.45 9.55 8.95 9.05 362,526
11/07/2016 9.1 9.3 9 9.2 367,649
11/04/2016 8.7 9.35 8.6 8.8 452,293
11/03/2016 9.5 9.65 8.6 8.6 441,283
11/02/2016 9.55 9.95 9.05 9.5 926,951
11/01/2016 8.65 9.15 8.5 9.05 505,328
10/31/2016 8.2 8.75 8.15 8.65 615,664
10/28/2016 8.35 8.85 8.15 8.15 414,285
10/27/2016 8.6 8.95 8.35 8.4 329,492
10/26/2016 9.15 9.35 8.6 8.7 392,413
10/25/2016 9.85 10 9.05 9.15 584,241
10/24/2016 9.4 10.3 9.2 9.7 1,360,494
10/21/2016 9.2 9.35 8.9 9.05 402,313
10/20/2016 8.5 9.35 8.5 9.25 514,356
10/19/2016 8.85 8.9 8.3 8.5 258,382
10/18/2016 8.55 8.8 8.5 8.65 396,390
10/17/2016 7.7 8.45 7.7 8.45 420,421
10/14/2016 8.01 8.25 7.65 7.7 367,435
10/13/2016 7.65 8.05 7.61 7.98 261,142
10/12/2016 8.01 8.03 7.62 7.77 274,876
10/11/2016 7.9 8.43 7.8111 8.02 386,852
10/10/2016 8.21 8.42 7.95 8.05 269,310
10/07/2016 8.31 8.38 8.06 8.28 297,275
10/06/2016 8.23 8.5 8.09 8.2 351,354
10/05/2016 8.55 8.58 8.19 8.23 278,890
10/04/2016 8.29 8.58 8.19 8.39 300,621
10/03/2016 8.19 8.31 7.91 8.23 261,581
09/30/2016 7.95 8.33 7.87 8.28 346,638
09/29/2016 8.22 8.3 7.83 7.89 288,530
09/28/2016 8.16 8.31 8.1 8.27 232,852
09/27/2016 8.07 8.59 8.05 8.22 216,719
09/26/2016 8.17 8.39 8 8.21 518,463
09/23/2016 8.92 9.0399 8.49 8.49 567,342
09/22/2016 8.78 9.13 8.66 9.07 523,794
09/21/2016 8.52 8.66 8.35 8.65 403,241
09/20/2016 8.5 8.62 8.3 8.5 362,936
09/19/2016 8.3 8.755 8.3 8.45 619,596
09/16/2016 8.38 8.38 7.99 8.35 332,112
09/15/2016 7.91 8.38 7.91 8.29 565,709
09/14/2016 7.87 8.11 7.74 7.99 545,291
09/13/2016 7.69 8.11 7.52 7.87 616,074
09/12/2016 7.24 8.01 7.21 7.94 1,293,909
09/09/2016 7.56 7.95 7.18 7.44 3,194,009
09/08/2016 9.53 9.75 9.3308 9.46 314,028
09/07/2016 9.36 9.6 9.12 9.55 655,615
09/06/2016 9.38 9.4 8.6 9.36 681,563
09/02/2016 9.63 9.63 9.35 9.4 278,600
09/01/2016 9.73 9.7402 9.36 9.5 484,476
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?