Singapore markets closed

Lannett Company, Inc. (LCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.5200-0.0300 (-1.94%)
At close: 04:00PM EST
1.5800 +0.06 (+3.95%)
After hours: 05:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20221.54001.56501.49001.52001.5200274,900
24 Jan 20221.44001.55001.37001.55001.5500542,000
21 Jan 20221.61001.61001.43001.45001.4500609,500
20 Jan 20221.56001.63501.54001.55001.5500241,600
19 Jan 20221.56301.57001.50001.54001.5400381,300
18 Jan 20221.58001.60001.55001.56001.5600352,200
14 Jan 20221.57001.61101.55001.60001.6000381,100
13 Jan 20221.69001.69001.59001.60001.6000466,400
12 Jan 20221.67001.69001.61001.68001.6800229,300
11 Jan 20221.62001.68901.60001.67001.6700585,200
10 Jan 20221.65001.65001.57001.61001.6100380,700
07 Jan 20221.62001.68001.60001.65001.6500315,700
06 Jan 20221.67001.70701.61001.62001.6200211,000
05 Jan 20221.77001.83001.69001.71001.7100417,000
04 Jan 20221.66001.85001.66001.77001.7700461,800
03 Jan 20221.63001.71001.60501.70001.7000416,100
31 Dec 20211.67001.69801.60001.62001.6200661,400
30 Dec 20211.66001.73101.64001.65001.6500483,300
29 Dec 20211.69001.73501.66001.69001.6900344,800
28 Dec 20211.78001.81701.69001.70001.7000367,000
27 Dec 20211.83001.91001.78001.80001.8000496,000
23 Dec 20211.75001.89001.67001.83001.8300616,300
22 Dec 20211.77001.81001.66501.67001.6700315,700
21 Dec 20211.69001.84001.68001.77001.7700570,400
20 Dec 20211.75001.77701.67001.70001.7000549,000
17 Dec 20211.74001.83001.66301.72001.7200612,700
16 Dec 20211.72001.80001.64501.68001.6800873,500
15 Dec 20211.76501.78001.61001.72001.7200849,200
14 Dec 20211.77001.83001.72001.75001.7500594,800
13 Dec 20211.96002.04001.77001.77001.7700599,100
10 Dec 20211.96002.01001.93501.96001.9600152,800
09 Dec 20212.04002.05001.94001.95001.9500375,500
08 Dec 20212.09002.12001.99502.04002.0400423,300
07 Dec 20211.97002.16001.94002.06002.0600722,100
06 Dec 20211.78001.99501.74001.96001.9600787,800
03 Dec 20211.72001.79001.65001.78001.7800417,700
02 Dec 20211.68001.82001.65001.70001.7000779,100
01 Dec 20211.65001.81001.64001.67001.67001,191,600
30 Nov 20211.61001.65001.53001.56001.5600513,500
29 Nov 20211.78001.83001.65001.65001.6500573,200
26 Nov 20211.71001.73901.65001.72001.7200271,300
24 Nov 20211.64001.75001.62001.69001.6900282,200
23 Nov 20211.69001.79001.63001.64001.6400447,500
22 Nov 20211.81001.86001.66001.68001.6800549,900
19 Nov 20211.79001.84001.74001.82001.8200389,600
18 Nov 20211.95001.95001.73001.77001.77001,048,200
17 Nov 20212.07002.07001.92001.94001.9400496,000
16 Nov 20212.09002.09002.00002.00002.0000283,800
15 Nov 20212.07002.09002.03002.09002.0900368,200
12 Nov 20212.07002.09002.05002.07002.0700277,200
11 Nov 20212.06002.11002.05002.07002.0700403,500
10 Nov 20212.13002.16502.05002.07002.0700687,000
09 Nov 20212.22002.22002.08002.11002.1100508,900
08 Nov 20212.27002.28002.17502.20002.2000708,000
05 Nov 20212.34002.36902.28002.29002.2900594,200
04 Nov 20212.35002.46002.29002.32002.3200870,300
03 Nov 20212.76002.76002.57002.58002.5800565,400
02 Nov 20212.64002.73002.63002.69002.6900249,900
01 Nov 20212.73002.78002.65002.67002.6700350,300
29 Oct 20212.59002.76002.50002.73002.7300720,200
28 Oct 20212.69002.70002.58002.59002.5900356,600
27 Oct 20212.53002.74002.50002.68002.6800569,000
26 Oct 20212.52002.53802.44002.52002.5200272,100
25 Oct 20212.49002.60002.49002.49002.4900208,600
22 Oct 20212.62002.62502.46002.50002.5000253,700
21 Oct 20212.47002.62002.47002.61002.6100264,900
20 Oct 20212.51002.57002.46002.49002.4900230,900
19 Oct 20212.43002.53002.38002.49002.4900315,200
18 Oct 20212.54002.57002.41002.41002.4100611,400
15 Oct 20212.61002.64002.52002.53002.5300375,100
14 Oct 20212.68002.70002.61002.61002.6100839,400
13 Oct 20212.65002.70002.62002.63002.6300171,500
12 Oct 20212.66002.67002.62502.65002.6500182,800
11 Oct 20212.69002.73002.65002.66002.6600197,200
08 Oct 20212.74002.76002.63002.68002.6800266,000
07 Oct 20212.65002.74002.65002.73002.7300498,200
06 Oct 20212.81002.81002.60002.64002.6400614,200
05 Oct 20212.86002.86002.68002.74002.7400641,200
04 Oct 20212.91002.97002.85002.86002.8600260,800
01 Oct 20213.01003.03002.89002.93002.9300488,600
30 Sep 20213.11003.11003.00003.00003.0000221,100
29 Sep 20213.20003.20003.09003.09003.0900170,800
28 Sep 20213.13003.21003.06003.17003.1700410,200
27 Sep 20213.07003.33003.07003.17003.1700689,500
24 Sep 20213.06003.16003.06003.08003.0800265,700
23 Sep 20213.09003.16503.03003.12003.1200534,200
22 Sep 20213.03003.16003.02503.08003.0800412,400
21 Sep 20212.90003.05002.90003.01003.0100362,100
20 Sep 20213.06003.07002.88002.91002.9100576,000
17 Sep 20213.10003.14003.01503.07003.0700713,800
16 Sep 20213.07003.09003.00003.02003.0200590,900
15 Sep 20213.11003.15003.06003.10003.1000527,700
14 Sep 20213.28003.28003.06003.10003.10001,045,300
13 Sep 20213.25003.36003.15003.29003.2900765,500
10 Sep 20213.35003.36003.18003.19003.1900781,300
09 Sep 20213.33003.33003.15003.24003.24001,044,800
08 Sep 20213.45003.45003.25003.33003.33001,052,000
07 Sep 20213.49003.52803.36003.40003.4000744,800
03 Sep 20213.52003.55003.40003.45003.4500836,700
02 Sep 20213.62003.68503.51003.52003.5200824,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...