Singapore markets open in 2 hours 44 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
27,189.42 -14.93 (-0.05%) CMC Crypto 200
598.52 +355.84 (+146.63%)
Lannett Company, Inc. (LCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 1.5900 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 16,040 |
| 27 Mar 2023 | 1.5700 | 1.6440 | 1.5600 | 1.6400 | 1.6400 | 25,300 |
| 24 Mar 2023 | 1.7100 | 1.7100 | 1.5600 | 1.5900 | 1.5900 | 26,000 |
| 23 Mar 2023 | 1.7600 | 1.7600 | 1.6600 | 1.6600 | 1.6600 | 22,500 |
| 22 Mar 2023 | 1.6900 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 16,900 |
| 21 Mar 2023 | 1.6600 | 1.7300 | 1.6600 | 1.7000 | 1.7000 | 36,300 |
| 20 Mar 2023 | 1.6500 | 1.8200 | 1.6500 | 1.6800 | 1.6800 | 89,100 |
| 17 Mar 2023 | 1.6800 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 255,300 |
| 16 Mar 2023 | 1.7000 | 1.7600 | 1.6600 | 1.6600 | 1.6600 | 11,800 |
| 15 Mar 2023 | 1.7800 | 1.8100 | 1.6000 | 1.7100 | 1.7100 | 44,900 |
| 14 Mar 2023 | 1.8500 | 1.9500 | 1.7800 | 1.7800 | 1.7800 | 64,400 |
| 13 Mar 2023 | 1.8600 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 46,500 |
| 10 Mar 2023 | 1.9880 | 1.9880 | 1.8500 | 1.9000 | 1.9000 | 69,500 |
| 09 Mar 2023 | 2.0500 | 2.0800 | 1.9800 | 1.9900 | 1.9900 | 26,600 |
| 08 Mar 2023 | 2.0800 | 2.1300 | 2.0600 | 2.0700 | 2.0700 | 10,300 |
| 07 Mar 2023 | 2.0800 | 2.1000 | 1.9820 | 2.0800 | 2.0800 | 42,300 |
| 06 Mar 2023 | 2.1800 | 2.2000 | 2.0400 | 2.0800 | 2.0800 | 22,500 |
| 03 Mar 2023 | 2.2500 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 35,400 |
| 02 Mar 2023 | 2.1900 | 2.2600 | 2.1400 | 2.2000 | 2.2000 | 25,400 |
| 01 Mar 2023 | 2.1200 | 2.2500 | 2.1100 | 2.2200 | 2.2200 | 18,700 |
| 28 Feb 2023 | 2.0900 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 25,400 |
| 27 Feb 2023 | 2.1700 | 2.2100 | 2.0800 | 2.0900 | 2.0900 | 31,400 |
| 24 Feb 2023 | 2.0500 | 2.2500 | 2.0300 | 2.1600 | 2.1600 | 49,800 |
| 23 Feb 2023 | 2.2300 | 2.2300 | 2.0500 | 2.0700 | 2.0700 | 120,500 |
| 22 Feb 2023 | 2.3200 | 2.3300 | 2.1800 | 2.1800 | 2.1800 | 92,300 |
| 21 Feb 2023 | 2.2400 | 2.4400 | 2.2200 | 2.3400 | 2.3400 | 133,400 |
| 17 Feb 2023 | 2.4900 | 2.5500 | 2.4500 | 2.4800 | 2.4800 | 28,800 |
| 16 Feb 2023 | 2.5400 | 2.6170 | 2.4700 | 2.5100 | 2.5100 | 32,800 |
| 15 Feb 2023 | 2.6300 | 2.6490 | 2.5100 | 2.5500 | 2.5500 | 58,500 |
| 14 Feb 2023 | 2.6400 | 2.7200 | 2.5500 | 2.6400 | 2.6400 | 90,700 |
| 13 Feb 2023 | 2.7500 | 2.7990 | 2.5800 | 2.7200 | 2.7200 | 85,000 |
| 10 Feb 2023 | 2.9000 | 2.9000 | 2.5600 | 2.7500 | 2.7500 | 93,600 |
| 09 Feb 2023 | 2.6200 | 3.1000 | 2.5800 | 2.9000 | 2.9000 | 116,900 |
| 08 Feb 2023 | 3.1000 | 3.1100 | 2.6000 | 2.6100 | 2.6100 | 150,000 |
| 07 Feb 2023 | 2.5300 | 3.2500 | 2.4230 | 3.2500 | 3.2500 | 153,900 |
| 07 Feb 2023 | 1:4 Stock split | |||||
| 06 Feb 2023 | 2.7200 | 2.7200 | 2.4040 | 2.5880 | 2.5880 | 52,725 |
| 03 Feb 2023 | 2.7000 | 3.0600 | 2.6040 | 2.6920 | 2.6920 | 180,600 |
| 02 Feb 2023 | 2.6840 | 2.8840 | 2.3600 | 2.7200 | 2.7200 | 1,284,225 |
| 01 Feb 2023 | 2.1600 | 2.2240 | 2.0840 | 2.1600 | 2.1600 | 99,300 |
| 31 Jan 2023 | 2.1600 | 2.2000 | 2.1560 | 2.2000 | 2.2000 | 37,275 |
| 30 Jan 2023 | 2.2000 | 2.2200 | 2.1400 | 2.1440 | 2.1440 | 58,025 |
| 27 Jan 2023 | 2.2000 | 2.2600 | 2.1600 | 2.1640 | 2.1640 | 40,900 |
| 26 Jan 2023 | 2.3600 | 2.4000 | 2.0440 | 2.1600 | 2.1600 | 192,975 |
| 25 Jan 2023 | 2.5200 | 2.5520 | 2.4400 | 2.4800 | 2.4800 | 13,300 |
| 24 Jan 2023 | 2.6400 | 2.6400 | 2.4000 | 2.4560 | 2.4560 | 24,050 |
| 23 Jan 2023 | 2.6400 | 2.6720 | 2.5600 | 2.6040 | 2.6040 | 13,600 |
| 20 Jan 2023 | 2.5200 | 2.6400 | 2.5200 | 2.6400 | 2.6400 | 12,375 |
| 19 Jan 2023 | 2.5200 | 2.5840 | 2.1200 | 2.5200 | 2.5200 | 84,450 |
| 18 Jan 2023 | 2.4800 | 2.5600 | 2.4800 | 2.4800 | 2.4800 | 12,150 |
| 17 Jan 2023 | 2.6600 | 2.6640 | 2.4400 | 2.5200 | 2.5200 | 20,825 |
| 13 Jan 2023 | 2.2800 | 2.5960 | 2.2800 | 2.5440 | 2.5440 | 36,100 |
| 12 Jan 2023 | 2.4000 | 2.4000 | 2.2720 | 2.3400 | 2.3400 | 12,575 |
| 11 Jan 2023 | 2.2400 | 2.4480 | 2.2160 | 2.4120 | 2.4120 | 21,075 |
| 10 Jan 2023 | 2.2400 | 2.3800 | 2.2400 | 2.2960 | 2.2960 | 18,525 |
| 09 Jan 2023 | 2.2640 | 2.4120 | 2.2120 | 2.2800 | 2.2800 | 7,725 |
| 06 Jan 2023 | 2.2040 | 2.2840 | 2.1640 | 2.2640 | 2.2640 | 15,475 |
| 05 Jan 2023 | 2.2800 | 2.3400 | 2.2120 | 2.3160 | 2.3160 | 26,425 |
| 04 Jan 2023 | 2.1200 | 2.3600 | 2.1200 | 2.3440 | 2.3440 | 18,350 |
| 03 Jan 2023 | 2.0800 | 2.1400 | 2.0800 | 2.1280 | 2.1280 | 8,400 |
| 30 Dec 2022 | 2.1800 | 2.2160 | 2.0840 | 2.0840 | 2.0840 | 68,275 |
| 29 Dec 2022 | 2.2800 | 2.3120 | 2.1000 | 2.2040 | 2.2040 | 50,075 |
| 28 Dec 2022 | 2.4000 | 2.4000 | 2.2400 | 2.2800 | 2.2800 | 46,975 |
| 27 Dec 2022 | 2.6800 | 2.6800 | 2.2440 | 2.3320 | 2.3320 | 74,600 |
| 23 Dec 2022 | 2.6000 | 2.6720 | 2.5600 | 2.6000 | 2.6000 | 32,625 |
| 22 Dec 2022 | 3.6920 | 3.6920 | 2.6800 | 2.6800 | 2.6800 | 138,500 |
| 21 Dec 2022 | 3.2800 | 3.7200 | 3.2800 | 3.4400 | 3.4400 | 161,650 |
| 20 Dec 2022 | 2.8920 | 3.3920 | 2.8800 | 3.2000 | 3.2000 | 153,400 |
| 19 Dec 2022 | 2.5600 | 2.9240 | 2.5600 | 2.8200 | 2.8200 | 117,225 |
| 16 Dec 2022 | 2.5600 | 2.6240 | 2.5200 | 2.6040 | 2.6040 | 25,900 |
| 15 Dec 2022 | 2.3600 | 2.5760 | 2.3200 | 2.4960 | 2.4960 | 37,050 |
| 14 Dec 2022 | 2.4000 | 2.4800 | 2.3600 | 2.4400 | 2.4400 | 22,200 |
| 13 Dec 2022 | 2.4000 | 2.4960 | 2.3200 | 2.3600 | 2.3600 | 55,500 |
| 12 Dec 2022 | 2.3000 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 16,300 |
| 09 Dec 2022 | 2.4400 | 2.5200 | 2.2800 | 2.3720 | 2.3720 | 26,750 |
| 08 Dec 2022 | 2.2400 | 2.5200 | 2.2400 | 2.3720 | 2.3720 | 41,050 |
| 07 Dec 2022 | 2.2200 | 2.3400 | 2.2200 | 2.2520 | 2.2520 | 13,425 |
| 06 Dec 2022 | 2.4200 | 2.4200 | 2.2720 | 2.2880 | 2.2880 | 12,000 |
| 05 Dec 2022 | 2.5840 | 2.5840 | 2.3600 | 2.3680 | 2.3680 | 17,925 |
| 02 Dec 2022 | 2.5800 | 2.8000 | 2.4040 | 2.4800 | 2.4800 | 25,050 |
| 01 Dec 2022 | 2.3600 | 2.5120 | 2.3400 | 2.4400 | 2.4400 | 22,625 |
| 30 Nov 2022 | 2.2800 | 2.3160 | 2.1520 | 2.2200 | 2.2200 | 19,400 |
| 29 Nov 2022 | 2.3880 | 2.4000 | 2.1520 | 2.2240 | 2.2240 | 48,475 |
| 28 Nov 2022 | 2.8800 | 2.9880 | 2.2640 | 2.4200 | 2.4200 | 209,475 |
| 25 Nov 2022 | 3.0200 | 3.0200 | 2.8400 | 2.8800 | 2.8800 | 12,125 |
| 23 Nov 2022 | 3.0800 | 3.0800 | 2.8000 | 2.8400 | 2.8400 | 58,625 |
| 22 Nov 2022 | 3.0000 | 3.1200 | 2.6800 | 2.7360 | 2.7360 | 78,900 |
| 21 Nov 2022 | 2.4800 | 3.0200 | 2.4000 | 2.9600 | 2.9600 | 116,925 |
| 18 Nov 2022 | 2.1200 | 2.4400 | 2.1200 | 2.3800 | 2.3800 | 105,700 |
| 17 Nov 2022 | 2.0800 | 2.0800 | 1.9920 | 2.0120 | 2.0120 | 16,600 |
| 16 Nov 2022 | 2.1200 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 7,225 |
| 15 Nov 2022 | 2.0200 | 2.2000 | 1.9640 | 2.0800 | 2.0800 | 25,175 |
| 14 Nov 2022 | 1.9400 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 7,500 |
| 11 Nov 2022 | 2.0000 | 2.0080 | 1.9280 | 1.9760 | 1.9760 | 22,975 |
| 10 Nov 2022 | 1.8160 | 2.0800 | 1.8080 | 2.0080 | 2.0080 | 73,625 |
| 09 Nov 2022 | 1.9600 | 1.9960 | 1.8800 | 1.8920 | 1.8920 | 20,200 |
| 08 Nov 2022 | 1.9600 | 2.0000 | 1.8400 | 1.9880 | 1.9880 | 29,700 |
| 07 Nov 2022 | 1.8920 | 2.0000 | 1.8800 | 1.9920 | 1.9920 | 34,025 |
| 04 Nov 2022 | 1.7200 | 1.8600 | 1.6400 | 1.8400 | 1.8400 | 13,250 |
| 03 Nov 2022 | 1.7400 | 1.8120 | 1.7400 | 1.7720 | 1.7720 | 19,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
