Lantheus Holdings Inc (LNTH)

LNTH
🏛️ Estados Unidos →
51.29
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 29.53 29.75 28.86 28.89 0.5M
2021-12-30 29.83 30.28 29.39 29.49 0.3M
2021-12-29 29.97 30.19 29.56 29.92 0.4M
2021-12-28 30.11 30.73 29.82 30.02 0.6M
2021-12-27 29.52 30.30 29.30 30.10 0.4M
2021-12-23 29.39 30.08 29.00 29.41 0.4M
2021-12-22 28.38 29.24 28.29 29.15 0.4M
2021-12-21 27.64 29.35 27.64 28.43 0.8M
2021-12-20 26.63 27.67 26.28 27.52 0.5M
2021-12-17 26.08 27.74 25.75 27.14 2.0M
2021-12-16 27.53 27.54 25.57 26.01 0.5M
2021-12-15 26.72 27.49 25.97 27.39 0.4M
2021-12-14 26.62 27.04 26.05 26.56 0.3M
2021-12-13 27.00 27.25 26.57 26.84 0.3M
2021-12-10 27.48 27.48 26.83 27.20 0.4M
2021-12-09 27.92 28.14 27.30 27.39 0.4M
2021-12-08 27.88 28.34 27.50 28.26 0.3M
2021-12-07 26.85 28.10 26.69 27.84 0.4M
2021-12-06 26.76 27.27 26.42 26.63 0.3M
2021-12-03 26.76 27.47 26.00 26.50 0.3M
2021-12-02 26.27 26.94 25.79 26.72 0.5M
2021-12-01 27.30 27.89 26.12 26.12 0.4M
2021-11-30 26.73 27.16 25.69 26.78 0.4M
2021-11-29 28.32 28.40 26.75 26.79 0.4M
2021-11-26 27.99 28.19 27.01 27.89 0.3M
2021-11-24 28.35 28.69 27.82 28.38 0.3M
2021-11-23 28.85 29.05 28.30 28.60 0.4M
2021-11-22 28.75 29.40 28.40 29.01 0.9M
2021-11-19 28.95 29.10 28.60 28.69 0.3M
2021-11-18 29.30 29.40 28.58 28.96 0.4M
2021-11-17 29.48 29.95 29.08 29.29 0.4M
2021-11-16 29.53 29.90 29.39 29.51 0.3M
2021-11-15 30.47 30.50 29.45 29.79 0.3M
2021-11-12 30.05 30.81 29.63 30.44 0.4M
2021-11-11 30.13 30.69 29.81 29.96 0.3M
2021-11-10 30.02 31.60 29.83 30.15 0.8M
2021-11-09 29.45 30.36 29.20 30.14 0.7M
2021-11-08 28.89 29.80 28.89 29.44 0.7M
2021-11-05 27.98 30.07 27.78 28.92 1.1M
2021-11-04 25.99 28.58 25.90 27.55 1.3M
2021-11-03 24.20 25.01 24.17 24.80 0.4M
2021-11-02 24.11 24.29 23.51 24.21 0.2M
2021-11-01 23.37 24.20 23.29 23.97 0.2M
2021-10-29 22.91 23.45 22.80 23.39 0.3M
2021-10-28 22.69 23.10 22.69 22.89 0.2M
2021-10-27 22.98 22.98 22.52 22.54 0.2M
2021-10-26 23.24 23.24 22.68 22.84 0.2M
2021-10-25 22.82 23.34 22.55 23.14 0.2M
2021-10-22 23.08 23.45 22.57 22.72 0.3M
2021-10-21 23.00 23.42 22.61 23.10 0.2M
2021-10-20 23.14 23.56 23.14 23.27 0.1M
2021-10-19 22.95 23.35 22.88 23.15 0.2M
2021-10-18 23.98 23.98 22.70 22.74 0.3M
2021-10-15 23.71 23.78 22.20 23.26 1.1M
2021-10-14 23.39 24.06 23.03 23.18 0.3M
2021-10-13 22.94 23.59 22.94 23.35 0.2M
2021-10-12 23.34 23.58 23.12 23.43 0.2M
2021-10-11 23.65 24.18 23.17 23.19 0.2M
2021-10-08 24.89 24.97 23.61 23.73 0.4M
2021-10-07 24.99 25.61 24.87 24.91 0.4M
2021-10-06 25.05 25.38 24.47 24.80 0.2M
2021-10-05 24.82 25.35 24.51 25.26 0.4M
2021-10-04 25.83 25.90 24.42 24.75 0.3M
2021-10-01 25.76 25.99 25.01 25.87 0.3M
2021-09-30 25.89 26.11 25.37 25.68 0.3M
2021-09-29 26.20 26.39 25.60 25.77 0.3M
2021-09-28 27.35 27.35 25.94 26.08 0.5M
2021-09-27 26.94 27.67 26.43 27.44 0.4M
2021-09-24 26.80 27.17 26.13 26.97 0.3M
2021-09-23 26.32 28.20 26.32 27.01 1.0M
2021-09-22 26.12 26.54 25.85 26.28 0.2M
2021-09-21 26.05 26.35 25.76 25.97 0.3M
2021-09-20 25.04 25.90 25.04 25.81 0.4M
2021-09-17 25.75 25.87 25.16 25.60 0.9M
2021-09-16 25.30 25.78 25.15 25.64 0.4M
2021-09-15 25.01 25.51 24.37 25.41 0.3M
2021-09-14 25.24 25.24 24.49 24.58 0.3M
2021-09-13 26.23 26.23 24.69 25.07 0.4M
2021-09-10 27.06 27.06 25.61 25.96 0.2M
2021-09-09 26.07 26.34 25.86 26.13 0.2M
2021-09-08 26.06 26.18 25.67 26.16 0.2M
2021-09-07 27.09 27.32 26.02 26.17 0.4M
2021-09-03 27.12 27.60 27.07 27.15 0.3M
2021-09-02 26.86 27.16 26.60 27.10 0.4M
2021-09-01 26.40 26.84 26.29 26.76 0.2M
2021-08-31 26.04 26.57 26.00 26.37 0.3M
2021-08-30 25.85 26.05 25.41 25.97 0.2M
2021-08-27 24.75 25.81 24.70 25.69 0.4M
2021-08-26 25.23 25.25 24.73 24.77 0.1M
2021-08-25 25.17 25.40 24.90 25.14 0.2M
2021-08-24 25.73 25.85 25.08 25.18 0.2M
2021-08-23 25.25 25.82 25.05 25.78 0.4M
2021-08-20 24.12 25.05 23.91 24.99 0.4M
2021-08-19 24.31 24.65 23.97 24.23 0.9M
2021-08-18 24.31 24.89 24.09 24.46 0.5M
2021-08-17 24.77 24.91 23.22 24.25 1.0M
2021-08-16 25.46 25.68 24.81 24.98 0.5M
2021-08-13 26.19 26.24 25.18 25.52 0.2M
2021-08-12 25.51 26.33 25.42 26.25 0.4M
2021-08-11 25.83 25.92 24.92 25.60 0.2M
2021-08-10 26.23 26.39 25.49 25.68 0.2M
2021-08-09 26.50 26.65 26.23 26.29 0.2M
2021-08-06 26.47 26.83 26.32 26.81 0.2M
2021-08-05 26.18 26.41 25.96 26.38 0.2M
2021-08-04 26.42 26.76 26.07 26.11 0.2M
2021-08-03 26.85 27.04 26.40 26.61 0.4M
2021-08-02 26.39 27.07 26.14 26.80 0.9M
2021-07-30 27.14 27.88 26.06 26.17 0.7M
2021-07-29 27.09 27.42 26.75 27.05 0.4M
2021-07-28 25.85 27.20 24.82 27.01 0.4M
2021-07-27 25.66 25.83 25.05 25.17 1.3M
2021-07-26 25.80 25.86 25.32 25.67 0.3M
2021-07-23 25.75 25.86 25.10 25.67 0.6M
2021-07-22 26.07 26.14 25.55 25.62 0.4M
2021-07-21 26.17 26.36 25.97 26.06 0.4M
2021-07-20 25.68 26.48 25.47 26.06 0.4M
2021-07-19 25.08 26.02 25.06 25.49 0.5M
2021-07-16 26.10 26.20 25.45 25.55 0.3M
2021-07-15 25.08 25.83 25.08 25.68 0.6M
2021-07-14 26.64 26.65 25.51 25.62 0.5M
2021-07-13 27.31 27.58 26.58 26.58 0.4M
2021-07-12 27.02 27.58 26.87 27.37 0.6M
2021-07-09 28.14 28.28 27.05 27.11 0.5M
2021-07-08 27.86 28.40 27.86 28.02 0.5M
2021-07-07 28.20 28.46 27.93 28.15 0.4M
2021-07-06 28.41 28.64 27.71 28.17 0.7M
2021-07-02 28.63 28.74 28.18 28.51 0.7M
2021-07-01 27.72 28.67 27.65 28.59 0.7M
2021-06-30 27.54 27.75 27.40 27.64 0.6M
2021-06-29 27.21 27.81 26.52 27.51 0.7M
2021-06-28 27.31 27.33 26.89 27.17 0.6M
2021-06-25 26.72 27.35 26.71 27.20 2.9M
2021-06-24 26.22 26.67 26.04 26.54 0.5M
2021-06-23 25.76 26.08 25.48 25.97 0.5M
2021-06-22 25.08 25.57 24.86 25.53 0.4M
2021-06-21 24.83 25.24 24.63 25.16 0.6M
2021-06-18 24.94 24.94 24.54 24.62 0.6M
2021-06-17 24.66 25.01 24.39 24.82 0.4M
2021-06-16 24.38 24.72 24.25 24.66 0.4M
2021-06-15 24.24 24.51 24.16 24.44 0.3M
2021-06-14 24.34 24.93 24.26 24.29 0.3M
2021-06-11 24.31 24.47 23.83 24.30 0.5M
2021-06-10 24.57 24.79 23.76 24.40 0.5M
2021-06-09 25.40 25.57 24.50 24.54 0.6M
2021-06-08 25.24 25.79 25.07 25.40 0.5M
2021-06-07 24.59 25.48 24.38 25.18 0.7M
2021-06-04 24.60 24.73 24.24 24.59 0.4M
2021-06-03 24.38 24.62 23.96 24.56 1.2M
2021-06-02 24.57 24.96 24.14 24.47 0.8M
2021-06-01 24.36 24.69 23.73 24.59 0.9M
2021-05-28 22.78 24.44 22.75 24.25 1.4M
2021-05-27 22.66 24.20 22.00 22.78 5.5M
2021-05-26 20.42 20.48 19.30 19.51 1.1M
2021-05-25 21.41 21.52 20.23 20.25 0.7M
2021-05-24 21.71 21.77 21.00 21.25 0.6M
2021-05-21 21.47 21.91 21.33 21.53 1.2M
2021-05-20 20.89 21.36 20.81 21.27 0.6M
2021-05-19 20.48 20.85 20.12 20.82 0.5M
2021-05-18 21.09 21.26 20.79 20.80 0.3M
2021-05-17 20.92 21.15 20.43 21.01 0.3M
2021-05-14 20.46 21.28 20.46 21.12 0.4M
2021-05-13 19.88 20.96 19.63 20.77 1.1M
2021-05-12 20.48 20.80 19.72 19.81 0.7M
2021-05-11 21.16 21.43 20.66 20.71 0.8M
2021-05-10 21.92 22.32 21.22 21.24 1.6M
2021-05-07 22.14 22.65 21.90 21.97 3.3M
2021-05-06 22.25 22.29 21.76 22.09 1.0M
2021-05-05 23.08 23.08 22.33 22.34 0.5M
2021-05-04 23.83 24.26 22.75 22.89 0.9M
2021-05-03 23.60 24.21 23.54 23.68 0.9M
2021-04-30 23.27 23.80 23.26 23.70 0.4M
2021-04-29 23.66 23.85 23.27 23.52 0.4M
2021-04-28 23.01 23.70 22.75 23.55 0.5M
2021-04-27 22.87 23.00 22.55 22.68 0.5M
2021-04-26 22.28 22.82 22.27 22.72 0.5M
2021-04-23 21.97 22.54 21.82 22.27 0.6M
2021-04-22 21.62 22.11 21.02 21.85 0.5M
2021-04-21 20.98 21.59 20.69 21.54 0.4M
2021-04-20 21.12 21.31 20.70 21.12 0.6M
2021-04-19 21.73 21.74 21.16 21.21 0.4M
2021-04-16 21.75 21.97 21.52 21.70 0.4M
2021-04-15 21.41 21.88 21.20 21.80 0.7M
2021-04-14 20.90 21.56 20.80 21.35 0.5M
2021-04-13 21.01 21.20 20.77 20.91 0.5M
2021-04-12 20.76 21.16 20.41 21.01 0.3M
2021-04-09 21.22 21.22 20.81 21.04 0.3M
2021-04-08 21.10 21.61 21.03 21.18 0.4M
2021-04-07 21.42 21.58 20.98 21.05 0.4M
2021-04-06 21.38 21.77 21.32 21.45 0.3M
2021-04-05 21.15 21.74 21.12 21.43 0.3M
2021-04-01 21.35 21.51 20.70 21.00 0.6M
2021-03-31 21.69 21.86 21.31 21.37 0.6M
2021-03-30 19.81 21.99 19.72 21.66 2.2M
2021-03-29 19.63 19.93 19.52 19.70 0.4M
2021-03-26 20.16 20.27 19.32 19.80 0.5M
2021-03-25 19.92 20.27 19.56 20.11 0.8M
2021-03-24 20.51 20.72 20.01 20.02 0.9M
2021-03-23 20.35 20.71 20.21 20.37 1.0M
2021-03-22 20.01 20.50 19.91 20.49 0.6M
2021-03-19 19.39 20.10 19.36 20.04 1.1M
2021-03-18 19.54 19.81 19.34 19.51 0.7M
2021-03-17 19.34 19.58 19.17 19.55 0.3M
2021-03-16 19.39 19.59 19.14 19.36 0.3M
2021-03-15 19.57 19.85 19.35 19.50 0.4M
2021-03-12 19.75 19.75 19.29 19.65 0.6M
2021-03-11 19.46 19.79 19.46 19.65 0.4M
2021-03-10 19.55 19.73 19.24 19.39 0.4M
2021-03-09 19.25 19.66 19.14 19.36 0.4M
2021-03-08 19.12 19.59 18.82 19.12 0.4M
2021-03-05 18.60 19.13 17.91 19.06 0.7M
2021-03-04 18.28 18.63 18.08 18.48 0.8M
2021-03-03 18.45 18.72 18.11 18.45 0.3M
2021-03-02 19.01 19.24 18.31 18.31 0.4M
2021-03-01 18.69 19.41 18.69 19.03 0.5M
2021-02-26 18.02 19.15 17.27 18.68 0.8M
2021-02-25 19.62 19.86 18.87 19.15 0.4M
2021-02-24 19.31 19.82 19.18 19.66 0.4M
2021-02-23 19.09 19.33 18.88 19.10 0.5M
2021-02-22 19.19 19.48 19.02 19.30 0.3M
2021-02-19 19.39 19.56 19.09 19.37 0.3M
2021-02-18 19.35 19.50 19.08 19.33 0.3M
2021-02-17 19.50 19.71 19.22 19.39 0.4M
2021-02-16 20.10 20.25 19.37 19.70 0.5M
2021-02-12 20.03 20.25 19.65 20.00 0.4M
2021-02-11 19.65 20.29 19.64 19.99 0.6M
2021-02-10 20.15 20.15 19.40 19.68 0.7M
2021-02-09 19.83 20.00 19.38 19.78 0.7M
2021-02-08 19.37 20.20 19.14 19.60 0.9M
2021-02-05 17.64 18.88 17.64 18.80 0.9M
2021-02-04 17.31 17.92 17.24 17.80 0.5M
2021-02-03 17.11 17.46 17.07 17.28 0.5M
2021-02-02 17.22 17.25 16.90 17.00 0.6M
2021-02-01 16.82 17.68 16.60 16.93 0.9M
2021-01-29 16.13 16.53 15.95 16.27 0.6M
2021-01-28 16.88 16.99 15.54 16.04 0.6M
2021-01-27 16.45 17.12 16.36 16.85 0.7M
2021-01-26 16.45 16.86 16.16 16.68 0.5M
2021-01-25 15.92 16.34 15.77 16.32 0.9M
2021-01-22 15.29 16.00 15.28 15.96 0.5M
2021-01-21 15.57 15.61 15.28 15.40 0.6M
2021-01-20 15.64 15.79 15.20 15.38 0.3M
2021-01-19 15.63 15.70 15.35 15.60 0.3M
2021-01-15 15.80 16.05 15.43 15.43 0.3M
2021-01-14 15.87 16.14 15.80 15.91 0.7M
2021-01-13 15.77 15.86 15.51 15.70 0.6M
2021-01-12 14.99 15.79 14.91 15.77 0.5M
2021-01-11 14.71 14.91 14.55 14.89 0.6M
2021-01-08 14.82 14.86 14.50 14.82 0.4M
2021-01-07 14.76 14.99 14.48 14.76 0.3M
2021-01-06 14.01 14.71 14.01 14.63 0.8M
2021-01-05 13.95 14.25 13.78 13.99 0.4M
2021-01-04 13.51 13.88 13.30 13.77 0.5M