LTR Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	0.65	0.66	0.62	0.64	0.64	-0.78%	363,560
Dec 24, 2025	0.65	0.65	0.61	0.64	0.64	-3.03%	487,872
Dec 23, 2025	0.54	0.69	0.53	0.66	0.66	22.22%	878,679
Dec 22, 2025	0.52	0.56	0.52	0.54	0.54	3.85%	445,820
Dec 19, 2025	0.50	0.54	0.50	0.52	0.52	8.33%	152,767
Dec 18, 2025	0.51	0.51	0.48	0.48	0.48	-4.95%	88,619
Dec 17, 2025	0.47	0.52	0.47	0.51	0.51	8.60%	304,039
Dec 16, 2025	0.51	0.51	0.46	0.47	0.47	-7.92%	559,627
Dec 15, 2025	0.51	0.51	0.49	0.51	0.51	-	226,297
Dec 12, 2025	0.50	0.54	0.50	0.51	0.51	1.00%	529,902
Dec 11, 2025	0.48	0.52	0.47	0.50	0.50	4.17%	637,441
Dec 10, 2025	0.49	0.50	0.46	0.48	0.48	3.23%	492,556
Dec 9, 2025	0.43	0.49	0.43	0.47	0.47	8.14%	366,716
Dec 8, 2025	0.43	0.44	0.42	0.43	0.43	2.38%	232,438
Dec 5, 2025	0.45	0.47	0.40	0.42	0.42	-6.67%	262,793
Dec 4, 2025	0.45	0.46	0.44	0.45	0.45	-2.17%	139,500
Dec 3, 2025	0.46	0.47	0.45	0.46	0.46	3.37%	185,072
Dec 2, 2025	0.45	0.47	0.45	0.45	0.45	-3.26%	96,196
Dec 1, 2025	0.47	0.49	0.46	0.46	0.46	-2.13%	153,438
Nov 28, 2025	0.48	0.49	0.46	0.47	0.47	-2.08%	88,982
Nov 27, 2025	0.47	0.52	0.46	0.48	0.48	3.23%	507,161
Nov 26, 2025	0.45	0.47	0.44	0.47	0.47	4.49%	145,978
Nov 25, 2025	0.45	0.46	0.44	0.45	0.45	-	16,696
Nov 24, 2025	0.46	0.46	0.44	0.45	0.45	-1.11%	100,326
Nov 21, 2025	0.45	0.47	0.44	0.45	0.45	1.12%	300,252
Nov 20, 2025	0.46	0.51	0.45	0.45	0.45	-1.11%	253,187
Nov 19, 2025	0.48	0.48	0.45	0.45	0.45	-	98,397
Nov 18, 2025	0.49	0.49	0.44	0.45	0.45	-7.22%	275,733
Nov 17, 2025	0.50	0.50	0.49	0.49	0.49	-2.02%	114,090