Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LNTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 80.70 | -2.17 | -2.62% | 82.49 | 82.92 | 80.58 | 622,780 |
| May 20 2024 | 82.87 | 3.20 | 4.02% | 79.96 | 82.88 | 79.50 | 826,361 |
| May 17 2024 | 79.67 | -1.43 | -1.76% | 81.34 | 82.10 | 79.59 | 950,972 |
| May 16 2024 | 81.10 | 1.50 | 1.88% | 79.60 | 81.25 | 79.4599 | 960,795 |
| May 15 2024 | 79.60 | 0.90 | 1.14% | 79.10 | 79.64 | 77.50 | 664,152 |
| May 14 2024 | 78.70 | 0.82 | 1.05% | 78.99 | 79.29 | 77.98 | 964,536 |
| May 13 2024 | 77.88 | 1.86 | 2.45% | 76.89 | 77.91 | 76.45 | 736,475 |
| May 10 2024 | 76.02 | 0.12 | 0.16% | 76.29 | 76.96 | 75.2749 | 748,324 |
| May 09 2024 | 75.90 | 1.39 | 1.87% | 74.90 | 76.00 | 74.34 | 526,188 |
| May 08 2024 | 74.51 | -1.50 | -1.97% | 75.83 | 76.15 | 74.28 | 1,070,847 |
| May 07 2024 | 76.01 | 0.50 | 0.66% | 75.95 | 77.55 | 75.235 | 1,036,286 |
| May 06 2024 | 75.51 | -0.02 | -0.03% | 75.77 | 78.57 | 74.65 | 1,231,847 |
| May 03 2024 | 75.53 | -2.65 | -3.39% | 78.00 | 79.97 | 74.95 | 1,865,217 |
| May 02 2024 | 78.18 | 10.79 | 16.01% | 75.00 | 79.25 | 74.825 | 3,707,001 |
| May 01 2024 | 67.39 | 0.85 | 1.28% | 66.18 | 69.02 | 65.8914 | 1,475,942 |
| Apr 30 2024 | 66.54 | -0.72 | -1.07% | 67.02 | 67.14 | 66.095 | 1,251,222 |
| Apr 29 2024 | 67.26 | 1.70 | 2.59% | 65.81 | 68.49 | 65.76 | 1,101,244 |
| Apr 26 2024 | 65.56 | 0.36 | 0.55% | 65.41 | 66.26 | 65.085 | 584,579 |
| Apr 25 2024 | 65.20 | -0.01 | -0.02% | 64.335 | 65.27 | 63.76 | 598,019 |
| Apr 24 2024 | 65.21 | 0.80 | 1.24% | 64.62 | 65.37 | 63.61 | 584,986 |
| Apr 23 2024 | 64.41 | 1.34 | 2.12% | 63.02 | 65.54 | 62.59 | 591,933 |
| Apr 22 2024 | 63.07 | -0.74 | -1.16% | 63.89 | 64.37 | 63.07 | 652,014 |
| Apr 19 2024 | 63.81 | 1.48 | 2.37% | 62.10 | 64.01 | 61.47 | 798,459 |
| Apr 18 2024 | 62.33 | 0.85 | 1.38% | 62.09 | 65.255 | 61.63 | 1,271,292 |
| Apr 17 2024 | 61.48 | -0.25 | -0.40% | 61.97 | 62.92 | 61.46 | 537,354 |
| Apr 16 2024 | 61.73 | 1.48 | 2.46% | 59.94 | 62.41 | 59.59 | 562,404 |
| Apr 15 2024 | 60.25 | -0.54 | -0.89% | 61.24 | 61.45 | 59.72 | 670,069 |
| Apr 12 2024 | 60.79 | -0.71 | -1.15% | 60.95 | 61.36 | 59.7009 | 639,272 |
| Apr 11 2024 | 61.50 | 1.64 | 2.74% | 60.09 | 62.00 | 60.09 | 717,709 |
| Apr 10 2024 | 59.86 | -0.56 | -0.93% | 58.98 | 60.27 | 58.46 | 457,869 |
| Apr 09 2024 | 60.42 | 0.68 | 1.14% | 59.97 | 61.07 | 59.5545 | 790,037 |
| Apr 08 2024 | 59.74 | -1.09 | -1.79% | 59.80 | 60.68 | 59.04 | 668,917 |
| Apr 05 2024 | 60.83 | 1.05 | 1.76% | 59.435 | 60.94 | 59.1201 | 487,269 |
| Apr 04 2024 | 59.78 | 0.59 | 1.00% | 60.12 | 60.57 | 59.26 | 575,374 |
| Apr 03 2024 | 59.19 | 0.32 | 0.54% | 58.69 | 60.08 | 58.49 | 542,966 |
| Apr 02 2024 | 58.87 | -1.24 | -2.06% | 58.68 | 59.17 | 58.31 | 773,938 |
| Apr 01 2024 | 60.11 | -2.13 | -3.42% | 61.96 | 62.24 | 59.65 | 780,198 |
| Mar 28 2024 | 62.24 | 1.78 | 2.94% | 60.31 | 62.47 | 60.30 | 1,030,657 |
| Mar 27 2024 | 60.46 | 1.71 | 2.91% | 59.41 | 60.54 | 59.38 | 687,135 |
| Mar 26 2024 | 58.75 | -0.28 | -0.47% | 59.43 | 59.43 | 57.92 | 1,158,819 |
| Mar 25 2024 | 59.03 | 0.01 | 0.02% | 59.08 | 60.25 | 58.85 | 1,048,398 |
| Mar 22 2024 | 59.02 | 0.30 | 0.51% | 58.55 | 60.11 | 58.09 | 840,778 |
| Mar 21 2024 | 58.72 | -0.46 | -0.78% | 59.84 | 59.96 | 58.62 | 713,232 |
| Mar 20 2024 | 59.18 | 0.74 | 1.27% | 58.02 | 59.27 | 57.7808 | 687,613 |
| Mar 19 2024 | 58.44 | 1.92 | 3.40% | 56.75 | 59.42 | 56.52 | 1,319,368 |
| Mar 18 2024 | 56.52 | -1.65 | -2.84% | 58.63 | 58.63 | 56.44 | 1,117,220 |
| Mar 15 2024 | 58.17 | -1.66 | -2.77% | 60.09 | 60.54 | 57.80 | 1,350,026 |
| Mar 14 2024 | 59.83 | 0.15 | 0.25% | 59.97 | 60.2925 | 59.11 | 709,530 |
| Mar 13 2024 | 59.68 | -1.20 | -1.97% | 60.48 | 61.2799 | 59.52 | 646,496 |
| Mar 12 2024 | 60.88 | -1.84 | -2.93% | 62.75 | 62.967 | 60.82 | 641,619 |
| Mar 11 2024 | 62.72 | 0.20 | 0.32% | 62.51 | 63.25 | 61.25 | 815,994 |
| Mar 08 2024 | 62.52 | -0.07 | -0.11% | 63.03 | 65.40 | 62.43 | 1,036,468 |
| Mar 07 2024 | 62.59 | 0.62 | 1.00% | 61.96 | 63.1099 | 61.41 | 834,539 |
| Mar 06 2024 | 61.97 | -2.47 | -3.83% | 64.89 | 65.24 | 61.86 | 1,202,227 |
| Mar 05 2024 | 64.44 | -0.92 | -1.41% | 65.23 | 65.90 | 63.85 | 578,454 |
| Mar 04 2024 | 65.36 | 0.72 | 1.11% | 66.065 | 66.225 | 64.09 | 903,301 |
| Mar 01 2024 | 64.64 | -0.74 | -1.13% | 65.55 | 66.87 | 64.30 | 706,984 |
| Feb 29 2024 | 65.38 | 0.01 | 0.02% | 66.31 | 66.81 | 64.42 | 680,922 |
| Feb 28 2024 | 65.37 | -2.89 | -4.23% | 67.85 | 67.85 | 64.93 | 963,895 |
| Feb 27 2024 | 68.26 | 0.12 | 0.18% | 68.49 | 69.73 | 67.80 | 1,162,357 |
| Feb 26 2024 | 68.14 | 1.87 | 2.82% | 66.20 | 69.16 | 65.81 | 1,377,166 |
| Feb 23 2024 | 66.27 | 1.22 | 1.88% | 65.27 | 66.60 | 65.00 | 1,229,683 |
| Feb 22 2024 | 65.05 | 8.34 | 14.71% | 63.00 | 65.59 | 61.7006 | 2,546,837 |
