NasdaqGM - Nasdaq Real Time Price USD

Lantheus Holdings, Inc. (LNTH)

75.52

+1.34

+(1.81%)

At close: May 29 at 4:00:01 PM EDT

76.00

+0.48

+(0.64%)

After hours: May 29 at 7:14:42 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	74.87	75.56	73.75	75.52	75.52	912,000
May 28, 2025	75.78	76.16	73.92	74.18	74.18	840,200
May 27, 2025	74.45	76.34	74.15	75.76	75.76	949,800
May 23, 2025	73.87	74.67	73.52	73.86	73.86	671,500
May 22, 2025	74.70	75.26	73.11	74.75	74.75	1,204,600
May 21, 2025	76.35	76.98	75.01	75.13	75.13	992,600
May 20, 2025	78.00	78.48	76.56	76.83	76.83	1,208,600
May 19, 2025	80.50	80.73	77.11	78.25	78.25	1,206,400
May 16, 2025	79.74	81.50	78.58	81.24	81.24	914,000
May 15, 2025	78.68	80.17	77.21	79.78	79.78	1,234,200
May 14, 2025	78.62	79.59	77.01	78.81	78.81	1,850,700
May 13, 2025	79.00	81.63	78.88	78.95	78.95	1,241,100
May 12, 2025	83.01	83.60	78.61	79.52	79.52	2,167,600
May 9, 2025	80.44	82.21	79.55	81.74	81.74	1,561,300
May 8, 2025	81.49	82.28	78.92	80.44	80.44	2,977,700
May 7, 2025	89.90	89.90	79.24	80.49	80.49	7,205,700
May 6, 2025	107.00	108.90	104.40	104.84	104.84	1,075,800
May 5, 2025	108.00	108.60	106.91	107.98	107.98	552,000
May 2, 2025	107.25	108.91	106.16	108.74	108.74	726,300
May 1, 2025	105.03	107.49	103.77	105.92	105.92	979,700
Apr 30, 2025	103.32	105.12	101.53	104.34	104.34	687,300
Apr 29, 2025	102.27	104.62	100.96	103.96	103.96	790,400
Apr 28, 2025	102.52	103.66	101.18	102.70	102.70	836,800
Apr 25, 2025	103.76	103.81	99.75	101.77	101.77	644,500
Apr 24, 2025	102.29	103.75	100.41	103.64	103.64	510,600
Apr 23, 2025	101.80	104.04	100.68	101.20	101.20	580,100
Apr 22, 2025	102.20	103.16	99.50	99.57	99.57	813,200
Apr 21, 2025	101.40	102.05	98.29	100.62	100.62	602,200
Apr 17, 2025	100.00	101.72	97.43	101.32	101.32	430,500
Apr 16, 2025	102.83	103.71	99.21	100.52	100.52	758,100
Apr 15, 2025	102.30	104.00	100.48	102.78	102.78	602,600
Apr 14, 2025	102.61	103.00	99.53	102.13	102.13	703,900
Apr 11, 2025	98.51	102.27	96.00	102.00	102.00	732,100
Apr 10, 2025	97.65	99.59	93.88	98.51	98.51	1,153,500
Apr 9, 2025	91.65	101.35	91.65	100.16	100.16	958,700
Apr 8, 2025	96.54	98.71	92.14	93.41	93.41	1,163,200
Apr 7, 2025	85.90	96.26	85.00	95.45	95.45	1,802,700
Apr 4, 2025	92.49	93.86	89.12	90.92	90.92	1,158,300
Apr 3, 2025	95.10	98.70	93.67	97.21	97.21	764,700
Apr 2, 2025	96.66	98.42	95.18	97.42	97.42	550,700
Apr 1, 2025	97.61	98.64	94.69	97.93	97.93	675,400
Mar 31, 2025	94.98	98.98	93.61	97.60	97.60	1,077,600
Mar 28, 2025	96.66	97.39	94.75	96.16	96.16	617,700
Mar 27, 2025	99.09	100.06	97.00	97.04	97.04	681,800
Mar 26, 2025	99.56	100.73	97.06	98.43	98.43	526,000
Mar 25, 2025	99.36	100.45	97.32	99.77	99.77	529,500
Mar 24, 2025	98.99	100.20	97.50	99.44	99.44	646,400
Mar 21, 2025	97.61	99.05	94.80	97.71	97.71	1,069,500
Mar 20, 2025	101.47	103.99	97.49	98.85	98.85	655,200
Mar 19, 2025	101.80	103.58	101.35	103.28	103.28	505,700
Mar 18, 2025	102.00	103.86	100.28	102.22	102.22	530,100
Mar 17, 2025	100.52	102.94	100.24	102.76	102.76	492,200
Mar 14, 2025	99.43	101.28	99.30	101.10	101.10	454,600
Mar 13, 2025	100.19	103.53	99.10	99.29	99.29	724,100
Mar 12, 2025	105.13	105.67	97.77	100.85	100.85	1,256,300
Mar 11, 2025	110.22	111.29	104.42	104.62	104.62	1,345,500
Mar 10, 2025	105.65	111.29	104.54	110.01	110.01	1,608,100
Mar 7, 2025	100.24	107.26	99.78	106.34	106.34	1,370,600
Mar 6, 2025	99.79	102.26	98.67	100.23	100.23	878,600
Mar 5, 2025	98.00	101.32	96.22	100.48	100.48	1,108,300
Mar 4, 2025	93.14	98.97	92.87	98.17	98.17	1,215,700
Mar 3, 2025	92.71	96.85	91.40	94.86	94.86	1,336,700
Feb 28, 2025	90.10	94.11	89.50	93.82	93.82	987,800
Feb 27, 2025	92.39	95.00	89.74	91.49	91.49	1,118,400
Feb 26, 2025	81.00	96.81	80.89	93.25	93.25	2,650,200
Feb 25, 2025	78.89	80.99	77.93	80.05	80.05	1,645,500
Feb 24, 2025	78.26	80.43	77.73	78.95	78.95	913,400
Feb 21, 2025	81.80	83.46	78.13	78.23	78.23	899,300
Feb 20, 2025	81.56	82.28	79.57	80.84	80.84	880,300
Feb 19, 2025	84.05	84.05	81.05	81.39	81.39	571,700
Feb 18, 2025	80.95	84.24	80.30	83.41	83.41	1,252,200
Feb 14, 2025	82.55	83.42	79.91	79.94	79.94	737,300
Feb 13, 2025	82.88	83.24	79.39	81.96	81.96	775,900
Feb 12, 2025	81.33	83.82	80.75	82.10	82.10	706,100
Feb 11, 2025	86.88	88.65	81.36	81.92	81.92	1,371,900
Feb 10, 2025	89.12	90.40	86.28	86.91	86.91	910,100
Feb 7, 2025	90.64	93.27	88.57	88.71	88.71	675,300
Feb 6, 2025	90.77	92.97	89.96	90.90	90.90	846,800
Feb 5, 2025	92.24	92.78	90.11	90.44	90.44	708,700
Feb 4, 2025	89.85	92.61	89.29	91.80	91.80	863,200
Feb 3, 2025	90.00	90.86	87.56	89.54	89.54	641,500
Jan 31, 2025	92.97	95.70	91.42	92.51	92.51	790,700
Jan 30, 2025	93.40	93.65	90.11	92.79	92.79	831,700
Jan 29, 2025	91.52	93.88	91.07	92.53	92.53	938,000
Jan 28, 2025	99.91	100.99	88.60	91.13	91.13	1,565,600
Jan 27, 2025	97.48	99.29	97.00	98.31	98.31	474,200
Jan 24, 2025	97.92	98.08	95.72	97.50	97.50	510,000
Jan 23, 2025	95.72	98.08	94.29	97.63	97.63	655,800
Jan 22, 2025	93.69	95.69	91.99	95.39	95.39	685,200
Jan 21, 2025	93.04	94.25	91.36	94.05	94.05	828,200
Jan 17, 2025	91.53	92.80	90.50	91.47	91.47	585,500
Jan 16, 2025	92.41	93.33	89.92	91.58	91.58	511,000
Jan 15, 2025	94.76	94.76	93.21	93.43	93.43	423,800
Jan 14, 2025	94.58	95.44	92.00	92.62	92.62	620,000
Jan 13, 2025	95.81	95.81	87.77	94.65	94.65	1,059,800
Jan 10, 2025	93.91	97.25	93.32	95.88	95.88	645,900
Jan 8, 2025	96.00	96.22	93.28	94.00	94.00	721,300
Jan 7, 2025	94.13	97.28	92.75	96.92	96.92	915,800
Jan 6, 2025	90.69	93.85	90.69	93.82	93.82	841,200
Jan 3, 2025	89.85	91.57	88.45	91.21	91.21	1,116,500
Jan 2, 2025	89.80	90.92	87.24	88.80	88.80	770,300
Dec 31, 2024	89.72	91.31	89.13	89.46	89.46	644,300
Dec 30, 2024	91.79	91.79	89.09	89.13	89.13	456,100
Dec 27, 2024	92.66	92.91	91.13	92.07	92.07	382,000
Dec 26, 2024	91.65	93.29	90.60	93.25	93.25	441,000
Dec 24, 2024	91.57	91.76	89.90	91.30	91.30	225,400
Dec 23, 2024	90.00	91.26	88.52	91.01	91.01	542,900
Dec 20, 2024	91.05	91.69	88.56	89.29	89.29	2,182,000
Dec 19, 2024	91.13	92.47	90.24	91.94	91.94	1,310,100
Dec 18, 2024	96.00	96.46	90.30	91.15	91.15	1,413,100
Dec 17, 2024	93.47	93.85	91.75	92.66	92.66	932,200
Dec 16, 2024	92.71	95.04	91.60	93.48	93.48	838,600
Dec 13, 2024	91.25	93.99	91.19	93.02	93.02	1,135,200
Dec 12, 2024	92.51	93.27	91.43	91.91	91.91	480,600
Dec 11, 2024	91.15	91.81	89.87	91.40	91.40	752,700
Dec 10, 2024	92.86	92.86	89.29	90.98	90.98	1,090,700
Dec 9, 2024	90.00	92.68	89.95	92.58	92.58	621,600
Dec 6, 2024	89.00	90.35	88.06	89.02	89.02	551,700
Dec 5, 2024	88.66	90.80	87.76	89.34	89.34	666,900
Dec 4, 2024	89.05	89.48	87.44	88.84	88.84	448,000
Dec 3, 2024	89.44	89.94	86.72	88.51	88.51	1,321,900
Dec 2, 2024	89.96	90.37	88.71	89.58	89.58	1,210,600
Nov 29, 2024	91.13	91.21	89.20	89.27	89.27	548,700
Nov 27, 2024	90.40	91.18	89.08	90.27	90.27	959,900
Nov 26, 2024	91.00	91.36	89.07	89.53	89.53	1,246,600
Nov 25, 2024	90.72	91.32	88.39	90.96	90.96	1,343,900
Nov 22, 2024	88.60	91.06	88.03	90.52	90.52	2,014,900
Nov 21, 2024	86.82	88.52	85.24	87.32	87.32	1,483,900
Nov 20, 2024	82.73	86.62	82.00	86.45	86.45	2,026,300
Nov 19, 2024	75.85	79.74	75.00	79.43	79.43	873,500
Nov 18, 2024	76.82	77.17	75.38	76.22	76.22	1,115,200
Nov 15, 2024	81.00	81.36	76.64	76.83	76.83	1,098,100
Nov 14, 2024	79.65	83.41	79.64	80.84	80.84	1,590,200
Nov 13, 2024	85.04	85.27	79.58	79.76	79.76	1,845,800
Nov 12, 2024	84.88	85.38	83.31	85.15	85.15	1,791,700
Nov 11, 2024	85.50	86.89	81.26	84.08	84.08	2,335,000
Nov 8, 2024	88.95	90.16	85.76	87.50	87.50	1,619,200
Nov 7, 2024	91.49	95.43	88.30	88.32	88.32	2,879,000
Nov 6, 2024	99.72	102.50	86.46	91.17	91.17	5,741,800
Nov 5, 2024	112.85	115.09	110.17	114.96	114.96	1,490,700
Nov 4, 2024	109.00	118.21	108.67	115.45	115.45	1,720,100
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

HROW Harrow, Inc.

27.20

+4.94%

UTHR United Therapeutics Corporation

320.37

+1.50%

NBIX Neurocrine Biosciences, Inc.

123.66

+0.51%

ZTS Zoetis Inc.

167.14

+1.05%

EOLS Evolus, Inc.

9.34

+0.43%

ALKS Alkermes plc

30.25

+1.17%

AMPH Amphastar Pharmaceuticals, Inc.

25.64

+1.50%

EVO Evotec SE

3.7800

-4.55%

RGC Regencell Bioscience Holdings Limited

740.98

+41.41%

BCRX BioCryst Pharmaceuticals, Inc.

10.88

+3.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lantheus Holdings, Inc. (LNTH)

Related Tickers