LTR Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	378,754
May 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	471,677
May 19, 2026	0.41	0.42	0.40	0.40	0.40	-	75,226
May 18, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	369,824
May 15, 2026	0.41	0.43	0.41	0.41	0.41	-	156,307
May 14, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	405,644
May 13, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	337,339
May 12, 2026	0.43	0.43	0.40	0.41	0.41	-3.57%	666,882
May 11, 2026	0.44	0.46	0.42	0.42	0.42	-3.45%	323,009
May 8, 2026	0.42	0.45	0.42	0.44	0.44	3.57%	271,432
May 7, 2026	0.44	0.45	0.40	0.42	0.42	-2.33%	779,822
May 6, 2026	0.44	0.45	0.43	0.43	0.43	-	365,856
May 5, 2026	0.46	0.46	0.43	0.43	0.43	-5.49%	408,325
May 4, 2026	0.49	0.49	0.45	0.46	0.46	-10.78%	794,237
May 1, 2026	0.57	0.63	0.50	0.51	0.51	25.93%	3,838,931
Apr 28, 2026	0.41	0.41	0.40	0.41	0.41	-5.81%	381,390
Apr 27, 2026	0.41	0.43	0.40	0.43	0.43	10.26%	172,334
Apr 24, 2026	0.40	0.41	0.39	0.39	0.39	-3.70%	191,879
Apr 23, 2026	0.41	0.41	0.40	0.41	0.41	-	218,603
Apr 22, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	145,466
Apr 21, 2026	0.40	0.42	0.40	0.42	0.42	5.06%	105,459
Apr 20, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	142,528
Apr 17, 2026	0.41	0.42	0.40	0.40	0.40	-5.88%	515,127
Apr 16, 2026	0.41	0.43	0.41	0.43	0.43	2.41%	28,007
Apr 15, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	299,666
Apr 14, 2026	0.40	0.43	0.40	0.40	0.40	-	258,381
Apr 13, 2026	0.40	0.41	0.40	0.40	0.40	-3.61%	40,833
Apr 10, 2026	0.43	0.43	0.40	0.42	0.42	-3.49%	109,775
Apr 9, 2026	0.42	0.43	0.42	0.43	0.43	3.61%	100,371
Apr 8, 2026	0.41	0.44	0.41	0.42	0.42	5.06%	190,709
Apr 7, 2026	0.42	0.42	0.40	0.40	0.40	-2.47%	75,525
Apr 2, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	128,339
Apr 1, 2026	0.40	0.42	0.40	0.41	0.41	1.23%	150,400
Mar 31, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	22,242
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