LTR Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	183,627
Mar 27, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	94,084
Mar 26, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	63,212
Mar 25, 2026	0.40	0.41	0.40	0.41	0.41	6.49%	69,364
Mar 24, 2026	0.40	0.43	0.39	0.39	0.39	1.32%	304,218
Mar 23, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	240,018
Mar 20, 2026	0.42	0.42	0.39	0.40	0.40	-4.82%	153,130
Mar 19, 2026	0.42	0.42	0.36	0.42	0.42	-2.35%	430,737
Mar 18, 2026	0.44	0.44	0.43	0.43	0.43	-1.16%	140,719
Mar 17, 2026	0.43	0.44	0.43	0.43	0.43	-	11,014
Mar 16, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	270,189
Mar 13, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	224,509
Mar 12, 2026	0.46	0.46	0.44	0.46	0.46	3.37%	141,434
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