LTR Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.46	0.46	0.44	0.45	0.45	-3.26%	104,584
Mar 10, 2026	0.45	0.46	0.45	0.46	0.46	5.75%	43,776
Mar 9, 2026	0.45	0.46	0.43	0.44	0.44	-3.33%	277,757
Mar 6, 2026	0.45	0.46	0.44	0.45	0.45	-	131,346
Mar 5, 2026	0.47	0.48	0.45	0.45	0.45	4.65%	239,751
Mar 4, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	183,476
Mar 3, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	41,327
Mar 2, 2026	0.45	0.46	0.44	0.45	0.45	-	118,272
Feb 27, 2026	0.46	0.48	0.45	0.45	0.45	-2.17%	84,873
Feb 26, 2026	0.49	0.49	0.45	0.46	0.46	-6.12%	354,395
Feb 25, 2026	0.47	0.49	0.47	0.49	0.49	6.52%	62,325
Feb 24, 2026	0.49	0.50	0.45	0.46	0.46	-6.12%	466,499
Feb 23, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	104,680
Feb 20, 2026	0.51	0.51	0.48	0.49	0.49	-3.00%	220,927
Feb 19, 2026	0.51	0.54	0.50	0.50	0.50	-3.85%	249,474
Feb 18, 2026	0.50	0.54	0.50	0.52	0.52	5.05%	326,556
Feb 17, 2026	0.52	0.52	0.49	0.50	0.50	-4.81%	201,668
Feb 16, 2026	0.52	0.53	0.51	0.52	0.52	0.97%	55,842
Feb 13, 2026	0.55	0.55	0.52	0.52	0.52	-6.36%	290,845
Feb 12, 2026	0.58	0.58	0.54	0.55	0.55	-3.51%	214,308
Feb 11, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	333,477
Feb 10, 2026	0.49	0.59	0.49	0.59	0.59	20.41%	355,285
Feb 9, 2026	0.49	0.51	0.49	0.49	0.49	-	109,659
Feb 6, 2026	0.51	0.51	0.46	0.49	0.49	-3.92%	416,688
Feb 5, 2026	0.51	0.51	0.50	0.51	0.51	0.99%	192,543
Feb 4, 2026	0.53	0.54	0.51	0.51	0.51	-4.72%	147,319
Feb 3, 2026	0.54	0.54	0.52	0.53	0.53	3.92%	116,099
Feb 2, 2026	0.54	0.54	0.51	0.51	0.51	-6.42%	203,537
Jan 30, 2026	0.54	0.55	0.50	0.55	0.55	1.87%	399,595
Jan 29, 2026	0.56	0.56	0.53	0.54	0.54	-2.73%	251,772
Jan 28, 2026	0.56	0.57	0.55	0.55	0.55	-5.98%	196,116
Jan 27, 2026	0.57	0.59	0.54	0.59	0.59	2.63%	261,748
Jan 23, 2026	0.59	0.59	0.56	0.57	0.57	-	240,613
Jan 22, 2026	0.60	0.63	0.57	0.57	0.57	-	540,220
Jan 21, 2026	0.55	0.57	0.54	0.57	0.57	2.70%	110,471
Jan 20, 2026	0.58	0.58	0.55	0.56	0.56	-1.77%	286,629
Jan 19, 2026	0.58	0.58	0.55	0.57	0.57	-1.74%	376,234
Jan 16, 2026	0.59	0.60	0.58	0.58	0.58	-1.71%	154,132
Jan 15, 2026	0.59	0.62	0.58	0.59	0.59	-1.68%	187,821
Jan 14, 2026	0.61	0.62	0.58	0.60	0.60	-3.25%	604,299
Jan 13, 2026	0.64	0.64	0.61	0.62	0.62	-3.91%	127,738
Jan 12, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	119,786
Jan 9, 2026	0.66	0.66	0.61	0.63	0.63	-2.33%	130,015
Jan 8, 2026	0.63	0.65	0.62	0.65	0.65	2.38%	300,480
Jan 7, 2026	0.66	0.67	0.61	0.63	0.63	-3.08%	309,235
Jan 6, 2026	0.65	0.68	0.63	0.65	0.65	-	617,985
Jan 5, 2026	0.72	0.73	0.64	0.65	0.65	-8.45%	545,752
Jan 2, 2026	0.72	0.75	0.70	0.71	0.71	-1.39%	426,213
Dec 31, 2025	0.66	0.73	0.66	0.72	0.72	10.77%	660,340
Dec 30, 2025	0.65	0.65	0.63	0.65	0.65	2.36%	252,767