LTR Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.47	0.50	0.47	0.47	0.47	3.33%	50,647
Jul 30, 2026	0.47	0.47	0.45	0.45	0.45	-1.10%	106,875
Jul 29, 2026	0.49	0.49	0.46	0.46	0.46	-7.14%	297,370
Jul 28, 2026	0.51	0.51	0.48	0.49	0.49	-3.92%	287,917
Jul 27, 2026	0.50	0.54	0.50	0.51	0.51	4.08%	170,801
Jul 24, 2026	0.49	0.49	0.48	0.49	0.49	1.03%	154,274
Jul 23, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	227,742
Jul 22, 2026	0.49	0.50	0.48	0.48	0.48	-3.06%	288,673
Jul 21, 2026	0.52	0.52	0.48	0.49	0.49	-2.97%	89,160
Jul 20, 2026	0.52	0.52	0.50	0.51	0.51	-0.98%	149,431
Jul 17, 2026	0.55	0.58	0.50	0.51	0.51	3.03%	789,047
Jul 16, 2026	0.49	0.50	0.47	0.50	0.50	2.06%	231,389
Jul 15, 2026	0.49	0.50	0.49	0.49	0.49	-1.02%	37,555
Jul 14, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	175,703
Jul 13, 2026	0.51	0.53	0.50	0.50	0.50	-3.85%	91,385
Jul 10, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	149,606
Jul 9, 2026	0.57	0.57	0.50	0.50	0.50	-12.28%	306,821
Jul 8, 2026	0.55	0.57	0.54	0.57	0.57	4.59%	96,752
Jul 7, 2026	0.57	0.58	0.54	0.55	0.55	-5.22%	370,389
Jul 6, 2026	0.57	0.58	0.55	0.58	0.58	-	116,716
Jul 3, 2026	0.56	0.58	0.55	0.58	0.58	6.48%	154,312
Jul 2, 2026	0.54	0.55	0.53	0.54	0.54	0.93%	123,700
Jul 1, 2026	0.55	0.56	0.54	0.54	0.54	-1.83%	198,104
Jun 30, 2026	0.57	0.57	0.54	0.55	0.55	-6.03%	299,521
Jun 29, 2026	0.56	0.58	0.54	0.58	0.58	3.57%	165,614
Jun 26, 2026	0.59	0.59	0.55	0.56	0.56	-4.27%	322,954
Jun 25, 2026	0.60	0.62	0.57	0.59	0.59	-2.50%	565,142
Jun 24, 2026	0.58	0.65	0.55	0.60	0.60	6.19%	1,510,087
Jun 23, 2026	0.55	0.57	0.53	0.57	0.57	0.89%	334,767
Jun 22, 2026	0.60	0.60	0.55	0.56	0.56	-5.08%	520,604
Jun 19, 2026	0.60	0.60	0.57	0.59	0.59	-3.28%	650,205
Jun 18, 2026	0.51	0.61	0.49	0.61	0.61	19.61%	1,067,176
Jun 17, 2026	0.50	0.52	0.50	0.51	0.51	5.15%	520,414
Jun 16, 2026	0.52	0.52	0.47	0.49	0.49	-6.73%	646,464
Jun 15, 2026	0.57	0.57	0.51	0.52	0.52	-3.70%	380,455
Jun 12, 2026	0.52	0.61	0.51	0.54	0.54	8.00%	1,477,084
Jun 11, 2026	0.48	0.54	0.45	0.50	0.50	17.65%	2,211,908
Jun 10, 2026	0.48	0.48	0.42	0.43	0.43	-8.60%	753,457
Jun 9, 2026	0.52	0.54	0.45	0.47	0.47	-	1,585,844
Jun 5, 2026	0.37	0.47	0.37	0.47	0.47	25.68%	1,299,987
Jun 4, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	44,819
Jun 3, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	66,196
Jun 2, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	174,866
Jun 1, 2026	0.38	0.38	0.37	0.38	0.38	-	174,321
May 29, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	115,097
May 28, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	115,126
May 27, 2026	0.37	0.39	0.37	0.38	0.38	5.63%	161,465
May 26, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	308,098
May 25, 2026	0.39	0.40	0.36	0.37	0.37	-5.19%	438,230
May 22, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	79,801