LTR Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.54	0.59	0.53	0.53	0.53	0.95%	503,877
Oct 24, 2025	0.54	0.55	0.53	0.53	0.53	-2.78%	202,062
Oct 23, 2025	0.53	0.57	0.52	0.54	0.54	1.89%	487,380
Oct 22, 2025	0.54	0.55	0.53	0.53	0.53	-0.93%	274,635
Oct 21, 2025	0.52	0.58	0.52	0.54	0.54	4.90%	465,180
Oct 20, 2025	0.53	0.53	0.51	0.51	0.51	-	247,265
Oct 17, 2025	0.56	0.56	0.51	0.51	0.51	-9.73%	1,017,875
Oct 16, 2025	0.59	0.59	0.56	0.57	0.57	-3.42%	602,185
Oct 15, 2025	0.60	0.62	0.56	0.59	0.59	-2.50%	716,843
Oct 14, 2025	0.65	0.65	0.60	0.60	0.60	-5.51%	513,002
Oct 13, 2025	0.65	0.66	0.62	0.64	0.64	-4.51%	374,790
Oct 10, 2025	0.61	0.67	0.61	0.67	0.67	9.92%	524,333
Oct 9, 2025	0.62	0.63	0.61	0.61	0.61	-1.63%	312,535
Oct 8, 2025	0.65	0.65	0.61	0.62	0.62	-5.38%	905,065
Oct 7, 2025	0.67	0.68	0.65	0.65	0.65	-2.99%	475,635
Oct 6, 2025	0.74	0.74	0.67	0.67	0.67	-6.94%	638,102
Oct 3, 2025	0.73	0.75	0.71	0.72	0.72	-0.69%	493,802
Oct 2, 2025	0.72	0.75	0.70	0.73	0.73	0.69%	605,235
Oct 1, 2025	0.64	0.73	0.62	0.72	0.72	13.39%	1,238,877
Sep 30, 2025	0.66	0.66	0.62	0.64	0.64	-1.55%	461,576
Sep 29, 2025	0.67	0.67	0.64	0.65	0.65	-2.27%	645,919
Sep 26, 2025	0.70	0.70	0.66	0.66	0.66	-2.22%	416,142
Sep 25, 2025	0.71	0.72	0.67	0.68	0.68	-1.46%	675,836
Sep 24, 2025	0.65	0.71	0.64	0.69	0.69	3.01%	758,019
Sep 23, 2025	0.74	0.74	0.67	0.67	0.67	-8.90%	809,212
Sep 22, 2025	0.78	0.81	0.71	0.73	0.73	-0.68%	1,599,792
Sep 19, 2025	0.72	0.75	0.69	0.74	0.74	2.80%	707,127
Sep 18, 2025	0.61	0.76	0.61	0.72	0.72	19.17%	3,002,246
Sep 17, 2025	0.61	0.63	0.58	0.60	0.60	-0.83%	400,212
Sep 16, 2025	0.69	0.69	0.59	0.61	0.61	-12.95%	2,073,563
Sep 15, 2025	0.59	0.70	0.54	0.70	0.70	19.83%	2,507,410
Sep 12, 2025	0.48	0.58	0.48	0.58	0.58	24.73%	3,029,095
Sep 11, 2025	0.47	0.47	0.46	0.47	0.47	-	168,711
Sep 10, 2025	0.49	0.49	0.46	0.47	0.47	-2.11%	266,465
Sep 9, 2025	0.49	0.49	0.46	0.48	0.48	-3.06%	451,689
Sep 8, 2025	0.48	0.51	0.47	0.49	0.49	3.16%	613,778
Sep 5, 2025	0.48	0.48	0.46	0.48	0.48	1.06%	219,699
Sep 4, 2025	0.49	0.50	0.46	0.47	0.47	-3.09%	431,900
Sep 3, 2025	0.53	0.53	0.48	0.49	0.49	-8.49%	955,518
Sep 2, 2025	0.47	0.53	0.47	0.53	0.53	15.22%	1,021,871
Sep 1, 2025	0.49	0.49	0.46	0.46	0.46	-5.15%	901,775
Aug 29, 2025	0.52	0.52	0.45	0.49	0.49	-3.96%	1,524,839
Aug 28, 2025	0.51	0.57	0.49	0.51	0.51	1.00%	799,670
Aug 27, 2025	0.54	0.54	0.50	0.50	0.50	-7.41%	876,632
Aug 26, 2025	0.61	0.61	0.53	0.54	0.54	-10.00%	2,435,720
Aug 25, 2025	0.58	0.70	0.56	0.60	0.60	12.15%	4,165,965
Aug 22, 2025	0.37	0.56	0.37	0.54	0.54	48.61%	5,050,750
Aug 21, 2025	0.37	0.38	0.36	0.36	0.36	1.41%	585,931
Aug 20, 2025	0.36	0.39	0.35	0.36	0.36	2.90%	1,407,068
Aug 19, 2025	0.37	0.37	0.34	0.35	0.35	-2.82%	493,708