Singapore markets close in 34 minutes

Lannett Company, Inc. (LCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.5300+0.0200 (+3.92%)
At close: 04:00PM EDT
0.5500 +0.02 (+3.77%)
After hours: 06:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.51000.59000.49200.53000.5300185,400
24 May 20220.54000.54000.50000.51000.5100150,600
23 May 20220.47000.52500.47000.50700.5070232,600
20 May 20220.54800.55000.48000.49000.4900194,800
19 May 20220.55500.57000.50100.52700.5270191,300
18 May 20220.56700.62100.52500.53000.5300291,800
17 May 20220.53600.55600.51500.54600.5460225,800
16 May 20220.54000.56000.50000.53800.5380235,500
13 May 20220.48000.57400.47000.54000.5400438,700
12 May 20220.49300.50100.45100.47000.4700226,500
11 May 20220.53000.54000.49000.49000.4900243,100
10 May 20220.50000.53000.49300.52200.5220240,000
09 May 20220.56000.58000.50000.50000.5000261,600
06 May 20220.61400.62400.55300.56300.5630196,600
05 May 20220.65000.66800.60000.60700.6070125,300
04 May 20220.70900.71400.65700.66700.6670178,100
03 May 20220.73000.74500.68000.70400.7040540,900
02 May 20220.62100.77000.62000.72600.72601,004,200
29 Apr 20220.62000.65800.60000.64000.6400255,300
28 Apr 20220.58000.62000.58000.61300.6130451,400
27 Apr 20220.61400.61600.58000.58400.5840450,700
26 Apr 20220.64000.65000.61000.61800.6180198,400
25 Apr 20220.65300.67000.63000.64000.6400405,000
22 Apr 20220.69000.69000.67000.67000.670093,400
21 Apr 20220.67000.69800.66200.68200.6820158,500
20 Apr 20220.71500.71900.66200.66200.6620253,500
19 Apr 20220.77000.77000.65000.71400.7140525,700
18 Apr 20220.78300.79700.76300.77000.7700150,900
14 Apr 20220.86000.86000.77300.77300.7730317,800
13 Apr 20220.89000.90000.84300.85800.8580132,800
12 Apr 20220.84000.88000.82000.87000.8700199,100
11 Apr 20220.84500.85000.82000.82800.828075,300
08 Apr 20220.85500.85500.83000.83200.8320135,000
07 Apr 20220.84000.89500.83500.84700.8470326,400
06 Apr 20220.82000.90000.79000.86100.8610435,400
05 Apr 20220.80700.81000.79000.80800.8080217,700
04 Apr 20220.78300.81000.78300.79800.7980294,800
01 Apr 20220.81900.82000.77500.78100.7810226,100
31 Mar 20220.81000.83000.78000.78800.7880179,500
30 Mar 20220.84000.84500.80100.82100.8210179,600
29 Mar 20220.78000.85500.78000.82500.8250431,200
28 Mar 20220.81000.81000.77000.80000.8000210,900
25 Mar 20220.83000.84000.78500.80200.8020204,900
24 Mar 20220.89000.89000.82500.82700.8270146,500
23 Mar 20220.88600.88800.83000.84000.8400175,400
22 Mar 20220.93000.93000.83400.86000.8600270,400
21 Mar 20220.87200.87600.82100.84800.8480236,100
18 Mar 20220.84000.86300.83000.86300.8630432,700
17 Mar 20220.76000.82000.76000.82000.8200359,100
16 Mar 20220.76300.77800.75500.76000.7600193,800
15 Mar 20220.76300.77300.74000.75300.7530369,100
14 Mar 20220.80000.80500.76300.76300.7630487,500
11 Mar 20220.80800.84000.78100.79000.7900347,600
10 Mar 20220.80900.80900.77100.80000.8000239,400
09 Mar 20220.82000.82000.78300.79900.7990318,400
08 Mar 20220.79000.85000.77000.81500.8150558,600
07 Mar 20220.78000.80000.76600.77000.7700272,300
04 Mar 20220.80000.80000.78100.78500.7850153,300
03 Mar 20220.82100.84500.78000.78100.7810244,900
02 Mar 20220.85000.85000.82000.83600.836086,600
01 Mar 20220.82000.84300.82000.84000.840060,600
28 Feb 20220.83000.84800.82000.83000.8300247,300
25 Feb 20220.80000.83000.77000.81300.8130246,400
24 Feb 20220.76500.81000.71400.79000.7900444,500
23 Feb 20220.78500.79500.74200.78000.7800376,300
22 Feb 20220.82600.82600.77100.78100.7810544,700
18 Feb 20220.84800.84800.81000.82600.8260225,100
17 Feb 20220.84000.84800.81200.83500.8350220,600
16 Feb 20220.93000.93000.82400.82400.8240939,400
15 Feb 20220.81900.93000.79500.92500.9250936,900
14 Feb 20220.83000.83900.78300.78900.7890840,100
11 Feb 20220.86800.90000.79400.81400.81401,373,900
10 Feb 20220.88001.01000.84200.86000.86001,625,000
09 Feb 20220.88000.95000.86000.88000.8800906,700
08 Feb 20220.90700.91400.85000.87100.8710949,600
07 Feb 20220.96000.98000.89000.90300.90301,627,900
04 Feb 20221.19001.19000.90500.97000.97003,175,500
03 Feb 20221.47001.47001.42001.42001.4200340,000
02 Feb 20221.56001.56001.44001.44001.4400219,800
01 Feb 20221.55001.59001.49001.55001.5500197,800
31 Jan 20221.45001.57001.38501.53001.5300251,500
28 Jan 20221.37001.49001.37001.45001.4500152,800
27 Jan 20221.45001.48001.36001.36001.3600196,900
26 Jan 20221.57001.57001.45001.45001.4500283,000
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 20221.57001.61101.55001.60001.6000381,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...