Lantheus Holdings Inc. Common Stockのデータ

Lantheus Holdings Inc. Common Stockの基本情報

名前 Lantheus Holdings Inc. Common Stock
ティッカー LNTH
国 United States
上場年 2015.0
セクター Health Care

Lantheus Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.25 19.37 20.1 19.7 468700.0 19.7
2021-02-12 20.25 19.65 20.03 20.0 396400.0 20.0
2021-02-11 20.29 19.64 19.65 19.99 583200.0 19.99
2021-02-10 20.15 19.4 20.15 19.68 689000.0 19.68
2021-02-09 20.0 19.38 19.83 19.78 675800.0 19.78
2021-02-08 20.2 19.14 19.37 19.6 886100.0 19.6
2021-02-05 18.88 17.64 17.64 18.8 909300.0 18.8
2021-02-04 17.92 17.24 17.31 17.8 466700.0 17.8
2021-02-03 17.46 17.07 17.11 17.28 470000.0 17.28
2021-02-02 17.25 16.9 17.22 17.0 551400.0 17.0
2021-02-01 17.68 16.6 16.82 16.93 859300.0 16.93
2021-01-29 16.53 15.95 16.13 16.27 571800.0 16.27
2021-01-28 16.99 15.53 16.88 16.04 625100.0 16.04
2021-01-27 17.12 16.36 16.45 16.85 732000.0 16.85
2021-01-26 16.86 16.16 16.45 16.68 484000.0 16.68
2021-01-25 16.33 15.77 15.92 16.32 937200.0 16.32
2021-01-22 16.0 15.27 15.29 15.96 526700.0 15.96
2021-01-21 15.61 15.28 15.57 15.4 628900.0 15.4
2021-01-20 15.79 15.2 15.64 15.38 345300.0 15.38
2021-01-19 15.7 15.35 15.63 15.6 310600.0 15.6
2021-01-15 16.05 15.43 15.8 15.43 308000.0 15.43
2021-01-14 16.14 15.8 15.87 15.91 723200.0 15.91
2021-01-13 15.86 15.51 15.77 15.7 579700.0 15.7
2021-01-12 15.79 14.91 14.99 15.77 542600.0 15.77
2021-01-11 14.91 14.55 14.71 14.89 649600.0 14.89
2021-01-08 14.86 14.5 14.82 14.82 391700.0 14.82
2021-01-07 14.98 14.48 14.76 14.76 319500.0 14.76
2021-01-06 14.71 14.01 14.01 14.63 770100.0 14.63
2021-01-05 14.25 13.78 13.95 13.99 427200.0 13.99
2021-01-04 13.88 13.3 13.51 13.77 545700.0 13.77
2020-12-31 13.58 13.01 13.21 13.49 404400.0 13.49
2020-12-30 13.83 13.18 13.61 13.28 541400.0 13.28
2020-12-29 14.88 13.68 14.72 13.86 442900.0 13.86
2020-12-28 14.94 14.5 14.9 14.8 363000.0 14.8
2020-12-24 15.05 14.7 15.05 14.74 1746600.0 14.74
2020-12-23 14.94 14.62 14.77 14.83 1660800.0 14.83
2020-12-22 15.06 14.62 15.01 14.7 218100.0 14.7
2020-12-21 14.96 14.49 14.51 14.91 390900.0 14.91
2020-12-18 15.05 14.52 14.8 14.85 1602500.0 14.85
2020-12-17 14.75 14.29 14.47 14.73 312600.0 14.73
2020-12-16 14.66 14.2 14.3 14.45 310900.0 14.45
2020-12-15 14.27 14.01 14.2 14.26 279300.0 14.26
2020-12-14 14.77 14.14 14.68 14.15 326400.0 14.15
2020-12-11 14.83 14.58 14.66 14.62 219600.0 14.62
2020-12-10 15.2 14.21 14.6 14.79 348100.0 14.79
2020-12-09 14.86 13.95 13.98 14.78 749500.0 14.78
2020-12-08 13.99 13.54 13.62 13.98 415300.0 13.98
2020-12-07 13.89 13.53 13.7 13.78 391600.0 13.78
2020-12-04 13.86 13.38 13.54 13.74 498900.0 13.74
2020-12-03 13.63 13.27 13.61 13.4 477200.0 13.4
2020-12-02 13.63 13.38 13.49 13.49 360600.0 13.49
2020-12-01 13.55 13.21 13.32 13.46 543700.0 13.46
2020-11-30 13.23 12.98 13.08 13.16 407200.0 13.16
2020-11-27 13.21 12.97 13.07 13.17 97900.0 13.17
2020-11-25 13.2 12.89 12.89 13.0 571700.0 13.0
2020-11-24 13.35 12.79 12.79 13.22 436400.0 13.22
2020-11-23 12.9 12.59 12.62 12.88 332700.0 12.88
2020-11-20 12.89 12.28 12.62 12.51 416200.0 12.51
2020-11-19 13.71 12.61 13.55 12.75 925300.0 12.75
2020-11-18 12.67 12.22 12.46 12.35 740300.0 12.35
2020-11-17 12.57 11.62 12.08 12.47 639000.0 12.47
2020-11-16 12.53 12.13 12.44 12.21 372200.0 12.21
2020-11-13 12.35 11.6 11.9 12.16 723000.0 12.16
2020-11-12 11.91 11.35 11.59 11.53 650900.0 11.53
2020-11-11 12.35 11.62 12.13 11.73 299900.0 11.73
2020-11-10 12.1 11.63 11.88 12.09 501500.0 12.09
2020-11-09 12.57 11.68 11.85 11.74 562800.0 11.74
2020-11-06 11.49 10.61 10.87 11.27 624100.0 11.27
2020-11-05 11.48 10.52 10.97 10.75 744500.0 10.75
2020-11-04 11.37 10.97 10.97 11.24 510500.0 11.24
2020-11-03 11.2 10.86 11.01 11.06 537500.0 11.06
2020-11-02 11.04 10.66 10.95 10.88 397200.0 10.88
2020-10-30 11.27 10.74 11.2 10.86 501700.0 10.86
2020-10-29 11.37 10.73 11.21 11.2 533300.0 11.2
2020-10-28 11.9 11.22 11.72 11.26 1124200.0 11.26
2020-10-27 12.44 11.94 12.39 11.97 989000.0 11.97
2020-10-26 12.93 12.32 12.77 12.46 333500.0 12.46
2020-10-23 13.19 12.6 13.09 12.93 321000.0 12.93
2020-10-22 13.08 12.38 12.61 13.01 830500.0 13.01
2020-10-21 13.12 12.5 13.05 12.53 402400.0 12.53
2020-10-20 13.31 12.7 13.29 12.97 306400.0 12.97
2020-10-19 13.46 13.06 13.44 13.18 452400.0 13.18
2020-10-16 13.57 13.04 13.25 13.35 392600.0 13.35
2020-10-15 13.49 12.73 12.92 13.25 569800.0 13.25
2020-10-14 13.38 12.97 13.09 13.12 361500.0 13.12
2020-10-13 13.27 12.78 13.2 13.07 406600.0 13.07
2020-10-12 13.41 13.17 13.41 13.2 334600.0 13.2
2020-10-09 14.23 13.3 14.23 13.42 244000.0 13.42
2020-10-08 14.45 13.81 14.11 13.84 460100.0 13.84
2020-10-07 14.2 13.79 13.87 13.86 708100.0 13.86
2020-10-06 14.09 13.37 13.37 13.68 592300.0 13.68
2020-10-05 13.63 13.08 13.08 13.6 461000.0 13.6
2020-10-02 12.96 12.36 12.7 12.89 415900.0 12.89
2020-10-01 13.0 12.67 12.67 12.9 427600.0 12.9
2020-09-30 12.8 12.43 12.45 12.67 417000.0 12.67
2020-09-29 12.52 12.12 12.46 12.35 303300.0 12.35
2020-09-28 12.64 12.35 12.36 12.43 427300.0 12.43
2020-09-25 12.29 11.78 11.97 12.2 272900.0 12.2
2020-09-24 12.15 11.73 11.95 12.03 328900.0 12.03
2020-09-23 12.52 11.96 12.42 11.98 471500.0 11.98
2020-09-22 12.57 12.2 12.51 12.44 322700.0 12.44
2020-09-21 12.79 12.05 12.57 12.47 453900.0 12.47
2020-09-18 13.29 12.49 13.25 12.92 999900.0 12.92
2020-09-17 13.38 12.8 12.98 13.11 342700.0 13.11
2020-09-16 13.38 12.75 12.85 13.12 616300.0 13.12
2020-09-15 13.19 12.82 13.11 12.85 227300.0 12.85
2020-09-14 13.05 12.41 12.77 13.03 233400.0 13.03
2020-09-11 13.04 12.38 12.84 12.57 328000.0 12.57
2020-09-10 13.2 12.77 13.12 12.84 307700.0 12.84
2020-09-09 13.3 12.76 12.84 12.99 390300.0 12.99
2020-09-08 12.99 12.65 12.85 12.7 423700.0 12.7
2020-09-04 13.26 12.65 13.13 13.02 436900.0 13.02
2020-09-03 13.56 13.03 13.46 13.13 390600.0 13.13
2020-09-02 13.5 12.88 13.1 13.44 492700.0 13.44
2020-09-01 13.35 12.95 13.32 13.13 496400.0 13.13
2020-08-31 13.66 13.21 13.34 13.42 493700.0 13.42
2020-08-28 13.52 12.98 13.07 13.49 299300.0 13.49
2020-08-27 13.14 12.59 12.84 13.01 431800.0 13.01
2020-08-26 13.3 12.64 13.25 12.69 449200.0 12.69
2020-08-25 13.42 13.08 13.38 13.3 404100.0 13.3
2020-08-24 13.59 13.06 13.19 13.41 327900.0 13.41
2020-08-21 13.49 12.85 13.38 13.15 490000.0 13.15
2020-08-20 13.5 13.22 13.28 13.4 388500.0 13.4
2020-08-19 13.6 13.11 13.25 13.46 497800.0 13.46
2020-08-18 13.49 13.16 13.49 13.22 373500.0 13.22
2020-08-17 13.6 13.3 13.52 13.5 376700.0 13.5
2020-08-14 13.58 13.34 13.49 13.54 295000.0 13.54
2020-08-13 13.63 13.18 13.31 13.53 388300.0 13.53
2020-08-12 13.86 13.43 13.79 13.53 488600.0 13.53
2020-08-11 14.1 13.63 13.81 13.68 453200.0 13.68
2020-08-10 13.9 13.31 13.39 13.75 537700.0 13.75
2020-08-07 13.33 12.9 12.92 13.29 618500.0 13.29
2020-08-06 13.04 12.35 12.54 13.03 997000.0 13.03
2020-08-05 12.93 12.37 12.87 12.6 1372000.0 12.6
2020-08-04 13.93 12.61 13.93 12.66 994100.0 12.66
2020-08-03 13.66 13.15 13.51 13.3 923300.0 13.3
2020-07-31 14.46 13.13 14.44 13.48 1600300.0 13.48
2020-07-30 15.7 14.39 15.7 14.65 670200.0 14.65
2020-07-29 15.9 15.09 15.41 15.71 501200.0 15.71
2020-07-28 15.59 15.16 15.49 15.27 665000.0 15.27
2020-07-27 15.95 15.26 15.81 15.59 427800.0 15.59
2020-07-24 16.47 15.56 16.22 15.79 453800.0 15.79
2020-07-23 16.5 15.63 15.83 16.34 706600.0 16.34
2020-07-22 15.91 15.52 15.52 15.79 461300.0 15.79
2020-07-21 15.96 15.43 15.88 15.54 918200.0 15.54
2020-07-20 15.75 15.23 15.69 15.64 559600.0 15.64
2020-07-17 15.86 15.55 15.63 15.75 404200.0 15.75
2020-07-16 15.91 15.4 15.78 15.67 433100.0 15.67
2020-07-15 16.03 15.29 15.39 15.79 806300.0 15.79
2020-07-14 15.0 14.17 14.48 14.99 554900.0 14.99
2020-07-13 14.8 14.4 14.55 14.44 486700.0 14.44
2020-07-10 14.46 13.98 14.39 14.42 439900.0 14.42
2020-07-09 14.53 13.85 14.34 14.36 911400.0 14.36
2020-07-08 14.4 13.82 14.28 14.38 815500.0 14.38
2020-07-07 14.61 14.24 14.61 14.35 622000.0 14.35
2020-07-06 14.78 14.33 14.77 14.68 733200.0 14.68
2020-07-02 14.64 14.16 14.39 14.56 547500.0 14.56
2020-07-01 14.65 13.95 14.32 14.1 536600.0 14.1
2020-06-30 14.38 13.95 14.0 14.3 462300.0 14.3
2020-06-29 14.33 13.35 13.69 14.01 831900.0 14.01
2020-06-26 14.19 13.3 13.85 13.32 1286000.0 13.32
2020-06-25 14.05 13.22 13.5 14.01 876300.0 14.01
2020-06-24 13.81 13.08 13.74 13.54 1376200.0 13.54
2020-06-23 14.13 13.39 14.06 13.64 1714600.0 13.64
2020-06-22 14.5 13.5 14.44 13.98 1534400.0 13.98
2020-06-19 15.22 13.57 14.37 14.83 9353100.0 14.83
2020-06-18 14.62 13.56 13.71 14.28 705100.0 14.28
2020-06-17 14.19 13.53 14.19 13.85 501200.0 13.85
2020-06-16 14.69 13.91 14.49 14.09 345200.0 14.09
2020-06-15 13.63 12.52 12.56 13.59 282100.0 13.59
2020-06-12 13.6 12.53 13.05 13.01 331900.0 13.01
2020-06-11 13.64 12.83 13.55 12.94 330700.0 12.94
2020-06-10 15.01 13.95 15.01 14.12 355200.0 14.12
2020-06-09 15.38 14.73 15.27 15.0 258100.0 15.0
2020-06-08 15.64 14.74 14.75 15.51 278000.0 15.51
2020-06-05 15.29 14.56 14.98 14.61 284700.0 14.61
2020-06-04 14.66 13.91 14.19 14.52 341100.0 14.52
2020-06-03 14.65 14.13 14.26 14.21 271500.0 14.21
2020-06-02 14.18 13.71 13.89 14.08 275600.0 14.08
2020-06-01 14.37 13.52 13.8 13.88 435100.0 13.88
2020-05-29 14.53 13.6 14.53 13.73 520200.0 13.73
2020-05-28 14.58 13.91 14.01 14.3 562400.0 14.3
2020-05-27 13.88 12.48 13.01 13.81 727100.0 13.81
2020-05-26 13.14 12.33 13.14 12.77 408000.0 12.77
2020-05-22 12.72 12.16 12.69 12.7 168000.0 12.7
2020-05-21 12.7 12.05 12.26 12.64 221400.0 12.64
2020-05-20 12.33 11.82 11.98 12.28 283200.0 12.28
2020-05-19 12.62 11.83 12.5 11.85 312200.0 11.85
2020-05-18 12.91 12.36 12.43 12.63 394100.0 12.63
2020-05-15 12.02 11.43 11.52 11.93 301600.0 11.93
2020-05-14 11.73 10.97 11.57 11.55 367200.0 11.55
2020-05-13 12.3 11.41 12.3 11.82 330900.0 11.82
2020-05-12 13.1 12.36 12.85 12.36 282600.0 12.36
2020-05-11 13.12 12.3 12.66 12.79 263000.0 12.79
2020-05-08 13.41 12.66 13.01 12.9 270900.0 12.9
2020-05-07 12.94 12.39 12.82 12.83 233600.0 12.83
2020-05-06 12.92 12.33 12.8 12.55 203200.0 12.55
2020-05-05 13.27 12.62 12.65 12.71 294100.0 12.71
2020-05-04 12.65 11.66 11.9 12.56 440200.0 12.56
2020-05-01 13.02 11.95 12.81 12.07 301400.0 12.07
2020-04-30 14.09 12.91 13.77 13.05 464200.0 13.05
2020-04-29 14.28 12.98 13.4 14.03 348100.0 14.03
2020-04-28 13.68 12.76 13.55 12.96 425800.0 12.96
2020-04-27 13.94 13.31 13.7 13.55 389900.0 13.55
2020-04-24 13.92 13.5 13.73 13.64 237700.0 13.64
2020-04-23 14.0 13.49 13.69 13.69 187800.0 13.69
2020-04-22 13.77 13.24 13.61 13.62 161000.0 13.62
2020-04-21 13.52 12.77 12.85 13.31 292700.0 13.31
2020-04-20 13.9 13.06 13.59 13.28 384100.0 13.28
2020-04-17 13.9 13.26 13.61 13.85 447200.0 13.85
2020-04-16 13.48 12.69 13.12 13.15 719500.0 13.15
2020-04-15 13.78 12.75 13.62 13.04 476500.0 13.04
2020-04-14 14.19 13.44 13.57 14.04 547000.0 14.04
2020-04-13 13.43 12.74 13.06 13.38 334200.0 13.38
2020-04-09 13.74 12.78 13.26 13.21 415000.0 13.21
2020-04-08 13.01 11.67 11.79 12.93 281500.0 12.93
2020-04-07 11.91 11.23 11.34 11.51 432600.0 11.51
2020-04-06 11.34 10.78 10.78 11.09 412900.0 11.09
2020-04-03 11.13 10.21 11.08 10.34 285400.0 10.34
2020-04-02 11.77 10.58 11.46 11.16 482300.0 11.16
2020-04-01 12.38 11.31 12.3 11.6 399800.0 11.6
2020-03-31 13.1 12.24 12.28 12.76 349300.0 12.76
2020-03-30 12.62 11.81 12.29 12.29 309500.0 12.29
2020-03-27 12.63 12.01 12.06 12.12 395800.0 12.12
2020-03-26 12.71 11.46 11.58 12.61 401900.0 12.61
2020-03-25 12.1 11.07 11.73 11.46 405200.0 11.46
2020-03-24 12.0 11.1 11.55 11.73 375600.0 11.73
2020-03-23 11.42 10.1 10.75 11.06 367600.0 11.06
2020-03-20 11.55 10.25 10.45 10.58 747000.0 10.58
2020-03-19 11.34 9.07 9.11 10.4 533600.0 10.4
2020-03-18 11.68 8.67 11.21 9.11 708300.0 9.11
2020-03-17 12.07 10.17 10.94 11.76 604400.0 11.76
2020-03-16 12.19 10.75 12.0 10.78 805500.0 10.78
2020-03-13 12.96 11.95 12.6 12.92 663000.0 12.92
2020-03-12 12.79 11.48 12.7 12.11 745300.0 12.11
2020-03-11 13.88 13.21 13.56 13.62 618100.0 13.62
2020-03-10 14.37 13.44 14.37 13.88 656600.0 13.88
2020-03-09 15.2 14.0 14.7 14.05 604500.0 14.05
2020-03-06 15.15 14.38 14.69 15.07 632800.0 15.07
2020-03-05 15.52 14.7 15.5 15.06 575700.0 15.06
2020-03-04 15.92 15.3 15.7 15.71 487300.0 15.71
2020-03-03 15.95 15.13 15.52 15.44 598900.0 15.44
2020-03-02 15.82 15.0 15.55 15.6 537500.0 15.6
2020-02-28 15.84 14.92 15.4 15.55 733700.0 15.55
2020-02-27 16.14 15.55 16.0 15.64 669300.0 15.64
2020-02-26 17.32 16.19 16.94 16.3 702200.0 16.3
2020-02-25 17.57 15.53 15.53 16.69 754100.0 16.69
2020-02-24 16.39 15.86 16.01 16.11 379300.0 16.11
2020-02-21 16.6 16.22 16.39 16.57 486600.0 16.57
2020-02-20 16.66 16.05 16.5 16.57 609600.0 16.57
2020-02-19 16.78 16.47 16.63 16.53 257800.0 16.53
2020-02-18 16.99 16.4 16.64 16.55 304400.0 16.55