Lannett Co Inc Common Stockのデータ

Lannett Co Inc Common Stockの基本情報

名前 Lannett Co Inc Common Stock
ティッカー LCI
United States
上場年 nan
セクター Health Care

Lannett Co Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.69 6.43 6.59 6.48 462000.0 6.48
2021-02-12 6.75 6.41 6.46 6.56 681300.0 6.56
2021-02-11 6.64 6.41 6.54 6.51 632500.0 6.51
2021-02-10 6.74 6.26 6.71 6.55 959000.0 6.55
2021-02-09 6.7 6.21 6.26 6.67 1267000.0 6.67
2021-02-08 6.29 6.01 6.23 6.15 1322600.0 6.15
2021-02-05 6.45 6.08 6.4 6.17 1515700.0 6.17
2021-02-04 6.49 6.01 6.13 6.28 2343400.0 6.28
2021-02-03 7.63 7.33 7.58 7.48 677000.0 7.48
2021-02-02 7.75 7.18 7.53 7.51 488200.0 7.51
2021-02-01 8.08 7.21 7.94 7.41 708700.0 7.41
2021-01-29 8.73 7.69 8.43 7.75 559100.0 7.75
2021-01-28 10.21 8.2 9.77 8.43 1871800.0 8.43
2021-01-27 10.7 8.74 8.74 9.64 1439300.0 9.64
2021-01-26 9.06 7.93 7.93 8.79 1551800.0 8.79
2021-01-25 7.97 6.7 6.75 7.93 890200.0 7.93
2021-01-22 6.8 6.5 6.56 6.73 241100.0 6.73
2021-01-21 6.68 6.48 6.62 6.6 282900.0 6.6
2021-01-20 6.8 6.57 6.75 6.65 304100.0 6.65
2021-01-19 6.87 6.64 6.74 6.74 255400.0 6.74
2021-01-15 6.96 6.67 6.79 6.7 268800.0 6.7
2021-01-14 7.2 6.77 6.77 6.86 725100.0 6.86
2021-01-13 6.8 6.64 6.74 6.71 134800.0 6.71
2021-01-12 6.78 6.56 6.62 6.75 166200.0 6.75
2021-01-11 6.7 6.54 6.56 6.62 173900.0 6.62
2021-01-08 6.93 6.51 6.92 6.61 262900.0 6.61
2021-01-07 7.07 6.83 6.92 6.93 207300.0 6.93
2021-01-06 7.07 6.55 6.55 6.88 450200.0 6.88
2021-01-05 6.82 6.5 6.66 6.55 250000.0 6.55
2021-01-04 6.78 6.56 6.57 6.64 231900.0 6.64
2020-12-31 6.59 6.21 6.3 6.52 239400.0 6.52
2020-12-30 6.44 6.26 6.36 6.34 184000.0 6.34
2020-12-29 6.47 6.19 6.38 6.38 232000.0 6.38
2020-12-28 6.75 6.36 6.64 6.38 309300.0 6.38
2020-12-24 6.66 6.34 6.34 6.63 148800.0 6.63
2020-12-23 6.5 6.29 6.34 6.34 215800.0 6.34
2020-12-22 6.4 6.2 6.39 6.3 238700.0 6.3
2020-12-21 6.52 6.28 6.4 6.37 325200.0 6.37
2020-12-18 6.81 6.49 6.6 6.49 753400.0 6.49
2020-12-17 6.67 6.45 6.65 6.6 332500.0 6.6
2020-12-16 6.86 6.64 6.86 6.68 164200.0 6.68
2020-12-15 6.85 6.53 6.7 6.8 172400.0 6.8
2020-12-14 6.82 6.57 6.58 6.6 315000.0 6.6
2020-12-11 6.62 6.36 6.57 6.52 267500.0 6.52
2020-12-10 6.89 6.63 6.8 6.67 192300.0 6.67
2020-12-09 7.17 6.73 7.0 6.85 312600.0 6.85
2020-12-08 6.99 6.58 6.6 6.95 373600.0 6.95
2020-12-07 6.84 6.62 6.72 6.66 220100.0 6.66
2020-12-04 6.78 6.56 6.7 6.78 252100.0 6.78
2020-12-03 6.84 6.59 6.64 6.67 277700.0 6.67
2020-12-02 6.69 6.28 6.28 6.64 288100.0 6.64
2020-12-01 6.44 6.2 6.28 6.29 271300.0 6.29
2020-11-30 6.46 6.14 6.38 6.16 823400.0 6.16
2020-11-27 6.41 6.2 6.23 6.39 116400.0 6.39
2020-11-25 6.38 6.21 6.32 6.28 165200.0 6.28
2020-11-24 6.57 6.21 6.21 6.39 326500.0 6.39
2020-11-23 6.2 6.03 6.12 6.15 280900.0 6.15
2020-11-20 6.19 6.06 6.16 6.09 247700.0 6.09
2020-11-19 6.25 6.09 6.22 6.19 213300.0 6.19
2020-11-18 6.61 6.2 6.46 6.2 359300.0 6.2
2020-11-17 6.49 6.18 6.33 6.42 238300.0 6.42
2020-11-16 6.67 6.37 6.59 6.43 325600.0 6.43
2020-11-13 6.63 6.33 6.39 6.48 197100.0 6.48
2020-11-12 6.38 6.13 6.25 6.26 195400.0 6.26
2020-11-11 6.49 6.15 6.49 6.35 354900.0 6.35
2020-11-10 6.68 5.9 6.04 6.54 464000.0 6.54
2020-11-09 6.09 5.8 6.05 5.94 492500.0 5.94
2020-11-06 6.03 5.75 6.0 5.75 418700.0 5.75
2020-11-05 6.52 5.9 6.36 5.98 1011400.0 5.98
2020-11-04 7.18 6.87 6.87 6.97 241500.0 6.97
2020-11-03 6.97 6.74 6.74 6.94 294500.0 6.94
2020-11-02 6.67 6.44 6.49 6.64 235700.0 6.64
2020-10-30 6.43 6.34 6.42 6.43 364500.0 6.43
2020-10-29 6.48 6.2 6.32 6.44 270700.0 6.44
2020-10-28 6.6 6.35 6.59 6.39 282200.0 6.39
2020-10-27 6.87 6.66 6.76 6.67 146500.0 6.67
2020-10-26 6.93 6.65 6.93 6.78 254800.0 6.78
2020-10-23 7.08 6.9 7.08 7.01 173700.0 7.01
2020-10-22 7.13 6.97 7.0 7.04 189500.0 7.04
2020-10-21 7.09 6.97 6.97 7.0 186700.0 7.0
2020-10-20 7.08 6.94 7.0 7.0 233200.0 7.0
2020-10-19 7.03 6.8 6.86 6.95 221400.0 6.95
2020-10-16 7.07 6.76 6.76 6.89 223800.0 6.89
2020-10-15 6.82 6.53 6.56 6.74 188300.0 6.74
2020-10-14 6.99 6.59 6.99 6.66 265200.0 6.66
2020-10-13 7.05 6.86 7.04 7.0 320800.0 7.0
2020-10-12 7.16 6.73 6.93 7.13 393100.0 7.13
2020-10-09 7.04 6.84 6.99 6.94 437900.0 6.94
2020-10-08 7.0 6.4 6.41 6.96 538700.0 6.96
2020-10-07 6.43 6.25 6.28 6.39 340300.0 6.39
2020-10-06 6.43 6.13 6.13 6.25 474200.0 6.25
2020-10-05 6.3 6.1 6.13 6.14 232900.0 6.14
2020-10-02 6.25 5.93 6.0 6.13 237400.0 6.13
2020-10-01 6.19 6.02 6.11 6.08 165800.0 6.08
2020-09-30 6.21 5.94 5.95 6.11 316300.0 6.11
2020-09-29 6.02 5.85 5.9 5.95 225500.0 5.95
2020-09-28 6.01 5.85 5.87 5.89 244300.0 5.89
2020-09-25 5.92 5.74 5.74 5.86 230200.0 5.86
2020-09-24 5.92 5.64 5.81 5.82 276600.0 5.82
2020-09-23 6.12 5.72 6.12 5.81 376500.0 5.81
2020-09-22 6.2 5.99 6.2 6.08 367900.0 6.08
2020-09-21 6.28 5.97 6.24 6.15 504600.0 6.15
2020-09-18 6.42 6.18 6.21 6.38 740800.0 6.38
2020-09-17 6.2 5.92 5.98 6.18 400400.0 6.18
2020-09-16 6.06 5.72 5.74 6.01 385200.0 6.01
2020-09-15 5.85 5.66 5.79 5.74 324000.0 5.74
2020-09-14 5.78 5.51 5.57 5.76 314700.0 5.76
2020-09-11 5.68 5.49 5.6 5.56 289800.0 5.56
2020-09-10 5.59 5.4 5.46 5.56 245100.0 5.56
2020-09-09 5.58 5.29 5.36 5.46 331700.0 5.46
2020-09-08 5.44 5.24 5.38 5.39 292700.0 5.39
2020-09-04 5.49 5.23 5.43 5.41 298100.0 5.41
2020-09-03 5.47 5.21 5.23 5.35 696300.0 5.35
2020-09-02 5.3 5.08 5.12 5.16 438600.0 5.16
2020-09-01 5.29 5.01 5.23 5.13 533300.0 5.13
2020-08-31 5.4 5.14 5.19 5.26 531500.0 5.26
2020-08-28 5.34 5.16 5.18 5.21 663800.0 5.21
2020-08-27 5.88 5.03 5.76 5.16 2060200.0 5.16
2020-08-26 6.15 5.93 6.1 6.05 503500.0 6.05
2020-08-25 6.19 5.87 5.97 6.18 561500.0 6.18
2020-08-24 5.96 5.81 5.95 5.95 280400.0 5.95
2020-08-21 5.95 5.71 5.89 5.92 384300.0 5.92
2020-08-20 6.19 5.84 6.17 5.94 363100.0 5.94
2020-08-19 6.28 6.1 6.15 6.23 250000.0 6.23
2020-08-18 6.36 6.09 6.34 6.16 325300.0 6.16
2020-08-17 6.37 6.14 6.2 6.33 434600.0 6.33
2020-08-14 6.19 5.97 6.19 6.04 317700.0 6.04
2020-08-13 6.34 5.91 5.96 6.16 362800.0 6.16
2020-08-12 6.26 5.93 6.24 5.96 361900.0 5.96
2020-08-11 6.41 6.11 6.39 6.16 301600.0 6.16
2020-08-10 6.48 6.23 6.23 6.31 482400.0 6.31
2020-08-07 6.24 5.96 6.09 6.23 318100.0 6.23
2020-08-06 6.31 6.09 6.23 6.15 283200.0 6.15
2020-08-05 6.35 6.1 6.28 6.26 320700.0 6.26
2020-08-04 6.38 6.12 6.23 6.2 344300.0 6.2
2020-08-03 6.26 5.95 6.0 6.26 430100.0 6.26
2020-07-31 6.18 5.92 6.12 5.95 307900.0 5.95
2020-07-30 6.2 5.97 5.97 6.15 393400.0 6.15
2020-07-29 6.21 5.86 6.2 6.14 876900.0 6.14
2020-07-28 6.19 5.64 5.64 6.12 762800.0 6.12
2020-07-27 5.72 5.55 5.62 5.69 321500.0 5.69
2020-07-24 5.74 5.58 5.69 5.65 323900.0 5.65
2020-07-23 5.93 5.58 5.8 5.77 452200.0 5.77
2020-07-22 5.89 5.76 5.81 5.79 326700.0 5.79
2020-07-21 6.02 5.8 5.95 5.86 522500.0 5.86
2020-07-20 5.93 5.66 5.85 5.91 742000.0 5.91
2020-07-17 6.15 5.81 5.9 5.91 1048700.0 5.91
2020-07-16 6.43 5.41 6.23 5.96 6942500.0 5.96
2020-07-15 5.42 5.0 5.05 5.14 957800.0 5.14
2020-07-14 5.23 4.89 5.15 4.9 960700.0 4.9
2020-07-13 5.84 5.15 5.77 5.24 1113600.0 5.24
2020-07-10 6.12 5.6 6.09 5.74 1729500.0 5.74
2020-07-09 6.4 6.17 6.35 6.18 611000.0 6.18
2020-07-08 6.7 6.11 6.7 6.39 1832500.0 6.39
2020-07-07 7.07 6.6 7.05 6.64 838900.0 6.64
2020-07-06 7.21 6.99 7.17 7.11 463400.0 7.11
2020-07-02 7.27 7.06 7.18 7.12 325100.0 7.12
2020-07-01 7.55 7.03 7.33 7.07 411300.0 7.07
2020-06-30 7.29 6.99 7.03 7.26 325500.0 7.26
2020-06-29 7.42 7.02 7.23 7.09 408100.0 7.09
2020-06-26 7.25 7.01 7.25 7.14 472700.0 7.14
2020-06-25 7.29 7.06 7.12 7.26 332500.0 7.26
2020-06-24 7.26 6.97 7.12 7.12 424400.0 7.12
2020-06-23 7.6 7.13 7.59 7.16 445400.0 7.16
2020-06-22 7.55 7.11 7.23 7.47 399800.0 7.47
2020-06-19 7.3 7.03 7.27 7.18 828000.0 7.18
2020-06-18 7.36 7.13 7.25 7.23 362900.0 7.23
2020-06-17 7.77 7.21 7.66 7.29 490500.0 7.29
2020-06-16 7.79 7.44 7.78 7.67 567200.0 7.67
2020-06-15 7.57 7.0 7.15 7.5 499600.0 7.5
2020-06-12 7.53 7.01 7.5 7.26 407400.0 7.26
2020-06-11 7.33 7.13 7.32 7.2 709800.0 7.2
2020-06-10 8.18 7.47 8.09 7.5 675000.0 7.5
2020-06-09 8.4 8.02 8.24 8.09 399400.0 8.09
2020-06-08 8.4 7.9 8.03 8.35 521700.0 8.35
2020-06-05 8.08 7.47 7.6 7.93 696100.0 7.93
2020-06-04 7.61 7.25 7.41 7.4 642500.0 7.4
2020-06-03 7.66 7.39 7.54 7.47 363700.0 7.47
2020-06-02 7.74 7.34 7.74 7.49 562500.0 7.49
2020-06-01 7.92 7.59 7.7 7.78 347800.0 7.78
2020-05-29 7.74 7.42 7.54 7.65 434100.0 7.65
2020-05-28 8.23 7.42 7.76 7.5 494800.0 7.5
2020-05-27 7.89 7.33 7.89 7.66 613500.0 7.66
2020-05-26 8.18 7.52 7.52 7.73 808800.0 7.73
2020-05-22 7.74 7.29 7.74 7.39 301100.0 7.39
2020-05-21 7.72 7.27 7.38 7.7 347200.0 7.7
2020-05-20 7.52 7.16 7.3 7.34 341000.0 7.34
2020-05-19 7.55 7.18 7.36 7.2 515600.0 7.2
2020-05-18 7.58 6.91 6.92 7.39 601900.0 7.39
2020-05-15 6.92 6.56 6.79 6.76 436000.0 6.76
2020-05-14 6.95 6.7 6.89 6.8 876300.0 6.8
2020-05-13 7.53 6.86 7.51 6.99 710300.0 6.99
2020-05-12 7.68 7.33 7.33 7.46 612200.0 7.46
2020-05-11 7.69 7.19 7.28 7.32 896500.0 7.32
2020-05-08 7.68 7.11 7.57 7.3 1254500.0 7.3
2020-05-07 8.54 7.35 8.53 7.58 2149000.0 7.58
2020-05-06 9.93 9.47 9.73 9.48 454900.0 9.48
2020-05-05 9.96 9.55 9.72 9.55 412100.0 9.55
2020-05-04 9.83 9.32 9.41 9.54 397600.0 9.54
2020-05-01 9.75 9.06 9.39 9.38 517000.0 9.38
2020-04-30 10.01 9.49 9.75 9.54 780000.0 9.54
2020-04-29 9.98 9.32 9.56 9.86 592800.0 9.86
2020-04-28 9.6 9.15 9.35 9.24 562200.0 9.24
2020-04-27 9.37 9.1 9.17 9.22 609100.0 9.22
2020-04-24 9.15 8.41 8.49 9.11 669100.0 9.11
2020-04-23 8.41 7.92 7.98 8.31 294600.0 8.31
2020-04-22 8.8 7.99 8.35 8.03 922000.0 8.03
2020-04-21 8.46 8.11 8.27 8.21 487800.0 8.21
2020-04-20 8.69 8.19 8.19 8.39 370200.0 8.39
2020-04-17 8.44 8.09 8.3 8.31 377000.0 8.31
2020-04-16 8.29 7.92 8.07 8.09 368600.0 8.09
2020-04-15 8.0 7.42 7.71 7.95 582800.0 7.95
2020-04-14 8.19 7.9 8.11 7.91 401900.0 7.91
2020-04-13 8.1 7.61 8.1 7.9 919000.0 7.9
2020-04-09 8.06 7.47 7.54 8.04 549100.0 8.04
2020-04-08 7.56 7.12 7.29 7.33 394300.0 7.33
2020-04-07 7.58 7.14 7.47 7.16 490800.0 7.16
2020-04-06 7.6 7.15 7.32 7.29 470900.0 7.29
2020-04-03 7.12 6.47 6.63 7.06 495600.0 7.06
2020-04-02 6.78 6.1 6.27 6.63 398000.0 6.63
2020-04-01 6.96 6.41 6.78 6.43 595400.0 6.43
2020-03-31 7.7 6.86 7.53 6.95 830200.0 6.95
2020-03-30 7.78 7.14 7.25 7.53 632100.0 7.53
2020-03-27 7.41 6.93 7.03 7.25 508600.0 7.25
2020-03-26 7.39 7.05 7.13 7.22 523100.0 7.22
2020-03-25 7.6 7.0 7.47 7.12 602800.0 7.12
2020-03-24 7.64 6.98 7.5 7.39 814300.0 7.39
2020-03-23 7.48 6.63 7.36 7.17 667100.0 7.17
2020-03-20 7.54 6.61 7.13 7.33 996400.0 7.33
2020-03-19 7.38 6.46 7.1 7.02 821200.0 7.02
2020-03-18 8.05 7.09 7.64 7.18 687400.0 7.18
2020-03-17 8.43 7.21 7.39 7.99 1324800.0 7.99
2020-03-16 7.29 6.04 6.17 7.21 1010700.0 7.21
2020-03-13 6.82 6.0 6.79 6.67 728300.0 6.67
2020-03-12 7.25 6.35 7.01 6.36 771600.0 6.36
2020-03-11 7.8 7.32 7.53 7.74 671000.0 7.74
2020-03-10 8.05 7.23 7.66 7.72 602900.0 7.72
2020-03-09 7.65 5.91 7.3 7.53 512300.0 7.53
2020-03-06 8.24 7.7 8.17 7.81 769600.0 7.81
2020-03-05 8.66 8.29 8.52 8.39 419200.0 8.39
2020-03-04 8.71 8.26 8.45 8.71 378100.0 8.71
2020-03-03 8.75 8.17 8.5 8.37 679700.0 8.37
2020-03-02 8.82 8.32 8.8 8.48 751600.0 8.48
2020-02-28 9.0 8.37 8.45 8.7 731100.0 8.7
2020-02-27 8.9 8.31 8.62 8.76 1485300.0 8.76
2020-02-26 9.28 8.77 9.03 9.0 851500.0 9.0
2020-02-25 9.55 8.64 9.49 9.0 871900.0 9.0
2020-02-24 9.58 8.78 8.8 9.37 1210700.0 9.37
2020-02-21 9.35 8.98 9.34 9.14 598100.0 9.14
2020-02-20 9.54 9.21 9.28 9.35 629100.0 9.35
2020-02-19 9.3 9.09 9.11 9.28 586800.0 9.28
2020-02-18 9.28 8.95 9.06 9.06 437700.0 9.06