US drug authority approves world's first long-acting HIV regimen

Cabenuva's injectable HIV treatment regimen — which is administered once a month — does not require daily pills

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

564.19+1.19 (+0.21%)

At close: 4:00PM EST

563.00 -1.19 (-0.21%)
Before hours: 8:11AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2021	569.40	570.30	551.70	564.19	564.19	1,240,200
20 Jan 2021	583.64	585.42	559.57	563.00	563.00	1,851,000
19 Jan 2021	559.83	582.48	558.69	580.02	580.02	2,035,100
15 Jan 2021	552.98	554.69	537.28	547.53	547.53	1,526,000
14 Jan 2021	542.40	570.52	542.34	557.79	557.79	2,003,400
13 Jan 2021	534.24	534.24	523.19	526.50	526.50	1,361,300
12 Jan 2021	520.23	537.86	518.93	536.44	536.44	1,879,000
11 Jan 2021	495.52	519.91	493.55	516.48	516.48	1,189,600
08 Jan 2021	514.00	522.25	498.07	501.63	501.63	1,438,800
07 Jan 2021	507.33	517.72	506.65	514.46	514.46	1,298,100
06 Jan 2021	490.53	505.71	489.00	496.49	496.49	1,334,200
05 Jan 2021	479.45	498.83	479.45	494.55	494.55	1,609,900
04 Jan 2021	478.15	491.96	473.32	478.02	478.02	1,768,600
31 Dec 2020	482.30	483.98	465.50	472.27	472.27	1,663,000
30 Dec 2020	478.37	488.34	476.12	484.45	484.45	881,900
29 Dec 2020	475.66	477.02	469.00	473.22	473.22	901,700
28 Dec 2020	485.58	487.43	475.36	476.10	476.10	692,800
24 Dec 2020	473.68	480.34	472.90	480.34	480.34	333,000
23 Dec 2020	479.62	480.79	470.91	471.13	471.13	720,600
22 Dec 2020	479.43	481.74	473.40	476.95	476.95	966,300
21 Dec 2020	469.12	484.71	468.74	483.23	483.23	1,703,100
18 Dec 2020	484.24	485.71	477.70	480.97	480.97	2,587,700
17 Dec 2020	489.64	491.88	482.86	486.24	486.24	1,433,500
16 Dec 2020	496.01	496.48	489.28	493.31	493.31	1,514,800
15 Dec 2020	500.00	503.25	492.67	495.33	495.33	1,185,700
14 Dec 2020	495.69	500.98	490.18	491.87	491.87	1,054,500
11 Dec 2020	488.47	494.28	483.73	491.70	491.70	1,495,000
10 Dec 2020	489.95	496.20	484.80	490.15	490.15	1,303,100
09 Dec 2020	509.04	514.68	489.72	493.83	493.83	1,999,700
08 Dec 2020	505.62	516.65	505.35	511.66	511.66	1,328,700
08 Dec 2020	1.3 Dividend
07 Dec 2020	499.43	509.45	495.35	508.68	507.38	1,565,000
04 Dec 2020	486.94	501.60	486.16	499.98	498.70	1,755,100
03 Dec 2020	480.14	491.75	479.22	484.07	482.83	1,595,500
02 Dec 2020	466.26	480.98	465.55	479.22	478.00	1,811,300
01 Dec 2020	460.06	469.49	457.59	467.65	466.45	1,401,900
30 Nov 2020	455.20	456.89	445.60	452.66	451.50	1,434,100
27 Nov 2020	450.19	460.62	449.82	456.54	455.37	727,900
25 Nov 2020	448.45	449.53	440.50	446.78	445.64	848,900
24 Nov 2020	450.00	451.12	440.75	446.44	445.30	1,200,900
23 Nov 2020	436.58	449.87	435.05	448.74	447.59	1,088,500
20 Nov 2020	438.50	444.96	433.38	433.64	432.53	1,445,600
19 Nov 2020	428.96	438.87	425.00	437.68	436.56	1,124,800
18 Nov 2020	436.11	438.84	430.00	430.33	429.23	1,304,700
17 Nov 2020	435.50	437.82	428.95	431.93	430.83	991,900
16 Nov 2020	430.80	439.65	427.07	439.29	438.17	1,346,500
13 Nov 2020	425.23	429.75	424.09	426.31	425.22	1,136,000
12 Nov 2020	424.85	426.00	416.35	418.46	417.39	950,200
11 Nov 2020	411.98	428.61	410.00	424.00	422.92	1,441,600
10 Nov 2020	409.09	415.74	404.46	407.87	406.83	1,485,600
09 Nov 2020	425.00	436.00	415.81	416.28	415.22	1,935,200
06 Nov 2020	399.88	412.01	395.85	409.42	408.37	1,473,800
05 Nov 2020	390.00	400.34	388.45	399.71	398.69	1,812,900
04 Nov 2020	373.89	383.20	367.28	380.34	379.37	1,528,000
03 Nov 2020	356.69	373.17	355.12	370.53	369.58	1,716,200
02 Nov 2020	348.12	354.47	345.18	350.95	350.05	1,342,800
30 Oct 2020	348.05	352.72	338.27	342.08	341.21	1,749,900
29 Oct 2020	339.02	358.19	338.80	353.26	352.36	1,607,700
28 Oct 2020	336.93	344.54	333.31	338.90	338.03	1,639,200
27 Oct 2020	348.53	349.67	342.54	343.83	342.95	1,075,700
26 Oct 2020	350.36	353.47	343.30	347.63	346.74	1,236,500
23 Oct 2020	360.00	362.50	350.32	353.92	353.02	1,231,700
22 Oct 2020	360.36	363.33	353.08	358.01	357.10	2,233,100
21 Oct 2020	363.08	371.00	362.02	366.62	365.68	1,681,100
20 Oct 2020	366.00	368.51	362.50	363.57	362.64	932,600
19 Oct 2020	367.50	369.66	362.01	363.57	362.64	1,359,000
16 Oct 2020	376.50	376.50	364.65	364.96	364.03	1,591,100
15 Oct 2020	362.77	376.30	358.92	375.49	374.53	1,682,900
14 Oct 2020	375.32	381.96	370.21	374.24	373.28	1,414,500
13 Oct 2020	372.00	378.50	367.40	374.19	373.23	1,229,200
12 Oct 2020	369.43	373.39	367.13	370.11	369.16	1,454,700
09 Oct 2020	360.90	364.66	359.17	362.71	361.78	1,195,700
08 Oct 2020	348.37	355.67	347.00	355.43	354.52	1,193,000
07 Oct 2020	347.40	351.50	343.51	345.77	344.89	1,108,400
06 Oct 2020	340.96	351.08	339.41	340.98	340.11	1,425,100
05 Oct 2020	333.00	343.05	332.61	342.23	341.36	1,540,300
02 Oct 2020	329.36	335.86	328.56	328.71	327.87	1,196,000
01 Oct 2020	339.14	339.25	333.14	339.13	338.26	1,693,500
30 Sep 2020	335.24	338.23	330.20	331.75	330.90	1,989,200
29 Sep 2020	333.93	342.56	333.79	337.71	336.85	1,799,700
29 Sep 2020	1.3 Dividend
28 Sep 2020	331.42	337.85	328.70	336.61	334.45	1,792,800
25 Sep 2020	324.72	331.89	322.00	330.27	328.15	1,551,200
24 Sep 2020	314.02	334.18	314.02	327.17	325.07	2,206,800
23 Sep 2020	322.38	327.59	315.86	317.02	314.99	2,228,900
22 Sep 2020	318.33	319.73	310.19	318.69	316.65	1,507,200
21 Sep 2020	305.08	317.82	300.70	314.96	312.94	1,880,200
18 Sep 2020	308.26	310.83	301.89	307.21	305.24	2,660,300
17 Sep 2020	296.17	308.59	296.17	305.89	303.93	1,913,600
16 Sep 2020	311.67	314.38	305.86	306.60	304.64	1,415,700
15 Sep 2020	310.61	312.82	303.00	308.93	306.95	1,714,100
14 Sep 2020	301.77	308.62	299.63	305.42	303.46	1,954,700
11 Sep 2020	300.54	303.34	292.28	293.99	292.11	1,727,200
10 Sep 2020	303.76	305.71	295.78	297.51	295.60	2,085,200
09 Sep 2020	310.96	311.81	300.33	300.91	298.98	3,086,700
08 Sep 2020	310.96	316.46	302.19	302.72	300.78	3,113,800
04 Sep 2020	339.00	339.90	319.69	333.12	330.99	2,470,900
03 Sep 2020	357.30	357.30	339.40	341.53	339.34	2,556,600
02 Sep 2020	345.98	365.14	344.25	362.70	360.38	2,763,100
01 Sep 2020	339.55	346.50	337.57	340.56	338.38	2,087,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,667.60-47.82(-0.71%)

FTSE 25020,613.97-179.75(-0.86%)

AIM1,191.55-6.54(-0.55%)

US drug authority approves world's first long-acting HIV regimen

Lam Research Corporation (LRCX)

FTSE 100
6,667.60
-47.82(-0.71%)

FTSE 250
20,613.97
-179.75(-0.86%)

AIM
1,191.55
-6.54(-0.55%)