Singapore markets close in 1 hour 52 minutes

Lannett Company, Inc. (LCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.0200-0.0800 (-2.58%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
01 Sep 20213.53003.62003.46003.60003.6000737,100
31 Aug 20213.61003.76003.46003.52003.52001,708,600
30 Aug 20213.76003.81003.63003.65003.6500831,700
27 Aug 20213.72003.83003.66003.75003.7500872,000
26 Aug 20213.55003.93003.53003.77003.77001,449,800
25 Aug 20214.43004.43004.07004.08004.08001,412,800
24 Aug 20214.29004.44004.23004.44004.4400943,000
23 Aug 20214.30004.32004.11004.27004.2700460,700
20 Aug 20214.17004.32004.15004.31004.3100255,400
19 Aug 20214.11004.25004.11004.21004.2100356,100
18 Aug 20214.15004.32503.98004.16004.1600680,600
17 Aug 20214.43004.43004.06004.08004.08001,022,300
16 Aug 20214.52004.60504.41004.41004.4100382,600
13 Aug 20214.57004.59004.49004.53004.5300289,100
12 Aug 20214.60004.67004.54004.58004.5800169,100
11 Aug 20214.53004.63004.47004.62004.6200311,300
10 Aug 20214.53004.67004.51004.56004.5600314,500
09 Aug 20214.46004.59004.46004.56004.5600198,500
06 Aug 20214.53004.64004.46004.47004.4700536,400
05 Aug 20214.54004.60004.46904.50004.5000608,000
04 Aug 20214.69004.78004.52504.53004.5300316,400
03 Aug 20214.68004.73004.60004.68004.6800345,000
02 Aug 20214.65004.72004.61004.69004.6900238,000
30 Jul 20214.65004.73004.60004.64004.6400361,200
29 Jul 20214.83004.83004.67004.69004.6900229,900
28 Jul 20214.60004.83004.60004.72004.7200270,400
27 Jul 20214.71004.76004.58004.61004.6100545,300
26 Jul 20214.84004.98004.75004.77004.7700304,800
23 Jul 20214.70004.84504.62504.83004.8300397,000
22 Jul 20214.69004.78004.55004.72004.7200353,700
21 Jul 20214.50004.75004.50004.70004.7000421,600
20 Jul 20214.36004.63004.36004.47004.4700694,600
19 Jul 20214.57004.59004.25004.36004.3600850,800
16 Jul 20214.42004.68504.42004.65004.6500619,500
15 Jul 20214.65004.67004.45004.47004.4700513,100
14 Jul 20214.58004.75004.58004.64004.6400658,200
13 Jul 20214.78004.78004.55004.62004.6200588,700
12 Jul 20214.67004.85004.67004.79004.7900543,700
09 Jul 20214.77004.91004.69504.80004.8000922,500
08 Jul 20214.58004.75004.51504.74004.7400804,200
07 Jul 20214.57004.67004.44004.66004.66001,119,400
06 Jul 20214.63004.65304.43004.57004.5700781,100
02 Jul 20214.55004.70004.41004.61004.61001,265,900
01 Jul 20214.64004.67004.50004.50004.50001,783,000
30 Jun 20214.73004.82004.61004.67004.6700577,600
29 Jun 20214.84004.94004.70104.72004.7200642,900
28 Jun 20214.97005.02004.79004.80004.8000695,000
25 Jun 20215.05005.05004.84004.94004.94005,210,200
24 Jun 20214.75005.07004.70005.03005.03001,121,600
23 Jun 20214.64004.81504.62404.72004.72001,204,800
22 Jun 20214.68004.70504.57004.65004.6500811,100
21 Jun 20214.66004.81704.52004.67004.67001,264,300
18 Jun 20214.93004.94004.65004.68004.68001,079,900
17 Jun 20214.94005.09004.81104.98004.98001,476,800
16 Jun 20214.85004.92004.74504.81004.81001,428,500
15 Jun 20214.97004.99004.69004.78004.7800779,000
14 Jun 20215.19005.21004.87004.97004.9700891,000
11 Jun 20215.10005.29005.10005.23005.2300545,100
10 Jun 20215.06005.69005.06005.12005.12001,478,300
09 Jun 20215.58005.82005.23005.24005.24001,676,600
08 Jun 20215.07005.62005.00005.33005.33004,214,200
07 Jun 20214.56004.96704.56004.84004.84002,497,500
04 Jun 20214.57004.99004.38504.60004.60003,162,300
03 Jun 20214.38005.35004.35004.48004.480012,967,600
02 Jun 20214.25004.48504.15804.34004.34003,232,500
01 Jun 20214.38004.39004.12004.17004.17002,032,300
28 May 20214.35004.43004.14004.30004.30002,997,900
27 May 20214.73004.97004.73004.94004.9400405,400
26 May 20214.88004.95004.68004.72004.7200344,700
25 May 20214.64004.88004.64004.84004.8400328,700
24 May 20214.84004.84004.64004.65004.6500226,700
21 May 20214.74004.87004.70004.81004.8100194,300
20 May 20214.60004.77004.53004.70004.7000220,800
19 May 20214.79004.79004.61004.63004.6300204,400
18 May 20214.75004.86004.73504.81004.8100254,500
17 May 20214.56004.80004.56004.76004.7600343,500
14 May 20214.87004.88004.52004.56004.5600500,900
13 May 20214.43004.89004.40004.85004.8500573,200
12 May 20214.18004.59004.15004.37004.3700492,100
11 May 20214.15004.24004.12004.17004.1700472,800
10 May 20214.43004.49004.22004.24004.2400379,900
07 May 20214.41004.63504.41004.43004.4300358,100
06 May 20214.56004.56004.21004.45004.4500678,900
05 May 20214.57004.59004.40504.52004.5200464,000
04 May 20214.57004.58404.35004.54004.5400418,400
03 May 20214.40004.59004.37004.57004.5700631,000
30 Apr 20214.55004.60004.37004.37004.3700799,700
29 Apr 20214.72004.76904.55004.59004.5900490,100
28 Apr 20214.72004.95004.53004.76004.76001,051,600
27 Apr 20214.86004.91904.52004.61004.6100869,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...