Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
3.500
+0.220 (6.71%)
Nov 7, 2024, 3:26 PM EST - Market open
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | 3.28 | 3.35 | 3.25 | 3.31 | 3.31 | 1.22% | 27,911 |
| Nov 5, 2024 | 3.23 | 3.38 | 3.23 | 3.27 | 3.27 | -0.30% | 25,786 |
| Nov 4, 2024 | 3.19 | 3.32 | 3.14 | 3.28 | 3.28 | -0.91% | 22,915 |
| Nov 1, 2024 | 3.08 | 3.31 | 3.05 | 3.31 | 3.31 | 5.92% | 20,492 |
| Oct 31, 2024 | 3.26 | 3.26 | 3.04 | 3.13 | 3.13 | -4.14% | 59,808 |
| Oct 30, 2024 | 3.39 | 3.45 | 3.23 | 3.26 | 3.26 | -6.59% | 52,534 |
| Oct 29, 2024 | 3.61 | 3.68 | 3.35 | 3.49 | 3.49 | -4.64% | 63,707 |
| Oct 28, 2024 | 3.38 | 3.66 | 3.29 | 3.66 | 3.66 | 9.58% | 81,172 |
| Oct 25, 2024 | 3.40 | 3.46 | 3.20 | 3.34 | 3.34 | -3.19% | 31,910 |
| Oct 24, 2024 | 3.37 | 3.49 | 3.23 | 3.45 | 3.45 | 2.37% | 27,036 |
| Oct 23, 2024 | 3.32 | 3.40 | 3.19 | 3.37 | 3.37 | -0.59% | 22,061 |
| Oct 22, 2024 | 3.30 | 3.50 | 3.12 | 3.39 | 3.39 | 0.89% | 49,316 |
| Oct 21, 2024 | 3.51 | 3.51 | 3.21 | 3.36 | 3.36 | -2.33% | 22,535 |
| Oct 18, 2024 | 3.35 | 3.50 | 3.35 | 3.44 | 3.44 | 1.47% | 17,111 |
| Oct 17, 2024 | 3.45 | 3.49 | 3.11 | 3.39 | 3.39 | -3.14% | 54,353 |
| Oct 16, 2024 | 3.55 | 3.57 | 3.42 | 3.50 | 3.50 | -1.13% | 27,857 |
| Oct 15, 2024 | 3.50 | 3.60 | 3.42 | 3.54 | 3.54 | -0.28% | 66,385 |
| Oct 14, 2024 | 3.62 | 3.64 | 3.48 | 3.55 | 3.55 | 2.01% | 21,373 |
| Oct 11, 2024 | 3.39 | 3.61 | 3.39 | 3.48 | 3.48 | 2.65% | 24,481 |
| Oct 10, 2024 | 3.47 | 3.59 | 3.30 | 3.39 | 3.39 | -3.97% | 55,901 |
| Oct 9, 2024 | 3.68 | 3.79 | 3.49 | 3.53 | 3.53 | -4.34% | 45,114 |
| Oct 8, 2024 | 3.65 | 3.86 | 3.64 | 3.69 | 3.69 | -1.07% | 25,960 |
| Oct 7, 2024 | 3.72 | 3.87 | 3.63 | 3.73 | 3.73 | -1.06% | 12,212 |
| Oct 4, 2024 | 3.60 | 3.84 | 3.55 | 3.77 | 3.77 | 4.72% | 23,757 |
| Oct 3, 2024 | 3.70 | 3.89 | 3.52 | 3.60 | 3.60 | -2.96% | 28,435 |
| Oct 2, 2024 | 3.72 | 3.85 | 3.61 | 3.71 | 3.71 | -1.33% | 20,928 |
| Oct 1, 2024 | 3.75 | 3.83 | 3.55 | 3.76 | 3.76 | 2.45% | 42,419 |
| Sep 30, 2024 | 3.74 | 3.89 | 3.55 | 3.67 | 3.67 | -2.78% | 31,237 |
| Sep 27, 2024 | 3.84 | 3.94 | 3.72 | 3.78 | 3.78 | -1.69% | 52,786 |
| Sep 26, 2024 | 4.00 | 4.13 | 3.78 | 3.84 | 3.84 | -2.04% | 44,751 |
| Sep 25, 2024 | 3.99 | 4.14 | 3.91 | 3.92 | 3.92 | -2.97% | 30,314 |
| Sep 24, 2024 | 3.96 | 4.09 | 3.93 | 4.04 | 4.04 | 2.28% | 30,405 |
| Sep 23, 2024 | 4.10 | 4.25 | 3.87 | 3.95 | 3.95 | -1.00% | 47,846 |
| Sep 20, 2024 | 3.98 | 4.37 | 3.98 | 3.99 | 3.99 | -1.97% | 52,265 |
| Sep 19, 2024 | 3.78 | 4.39 | 3.78 | 4.07 | 4.07 | 4.09% | 56,403 |
| Sep 18, 2024 | 3.84 | 4.14 | 3.77 | 3.91 | 3.91 | 2.62% | 37,376 |
| Sep 17, 2024 | 3.85 | 4.05 | 3.81 | 3.81 | 3.81 | 1.33% | 14,622 |
| Sep 16, 2024 | 3.94 | 4.09 | 3.75 | 3.76 | 3.76 | -6.47% | 56,023 |
| Sep 13, 2024 | 3.80 | 4.10 | 3.56 | 4.02 | 4.02 | 6.07% | 75,355 |
| Sep 12, 2024 | 3.86 | 4.00 | 3.64 | 3.79 | 3.79 | 1.88% | 64,429 |
| Sep 11, 2024 | 3.44 | 3.83 | 3.37 | 3.72 | 3.72 | 11.04% | 59,631 |
| Sep 10, 2024 | 3.49 | 3.49 | 3.26 | 3.35 | 3.35 | -4.29% | 30,964 |
| Sep 9, 2024 | 3.53 | 3.64 | 3.39 | 3.50 | 3.50 | 2.34% | 19,477 |
| Sep 6, 2024 | 3.50 | 3.59 | 3.25 | 3.42 | 3.42 | -2.29% | 92,467 |
| Sep 5, 2024 | 3.61 | 3.81 | 3.45 | 3.50 | 3.50 | -3.05% | 19,358 |
| Sep 4, 2024 | 3.70 | 3.92 | 3.52 | 3.61 | 3.61 | -1.37% | 31,883 |
| Sep 3, 2024 | 4.21 | 4.21 | 3.43 | 3.66 | 3.66 | -10.51% | 102,196 |
| Aug 30, 2024 | 4.07 | 4.11 | 3.92 | 4.09 | 4.09 | 1.24% | 26,087 |
| Aug 29, 2024 | 4.11 | 4.19 | 3.99 | 4.04 | 4.04 | -2.88% | 17,258 |
| Aug 28, 2024 | 4.33 | 4.35 | 4.00 | 4.16 | 4.16 | -3.93% | 39,409 |
| Aug 27, 2024 | 4.60 | 4.65 | 4.31 | 4.33 | 4.33 | -6.88% | 30,862 |
| Aug 26, 2024 | 4.65 | 4.79 | 4.39 | 4.65 | 4.65 | - | 82,134 |
| Aug 23, 2024 | 4.09 | 4.77 | 4.09 | 4.65 | 4.65 | 10.19% | 137,527 |
| Aug 22, 2024 | 4.44 | 4.47 | 4.18 | 4.22 | 4.22 | -4.95% | 17,093 |
| Aug 21, 2024 | 4.50 | 4.60 | 4.30 | 4.44 | 4.44 | 0.91% | 32,603 |
| Aug 20, 2024 | 4.47 | 4.59 | 4.40 | 4.40 | 4.40 | -1.12% | 22,792 |
| Aug 19, 2024 | 4.23 | 4.45 | 4.03 | 4.45 | 4.45 | 5.20% | 41,835 |
| Aug 16, 2024 | 4.24 | 4.34 | 4.03 | 4.23 | 4.23 | -1.40% | 17,760 |
| Aug 15, 2024 | 3.96 | 4.40 | 3.84 | 4.29 | 4.29 | 8.88% | 83,225 |
| Aug 14, 2024 | 4.03 | 4.03 | 3.85 | 3.94 | 3.94 | -0.76% | 13,293 |
| Aug 13, 2024 | 3.86 | 4.10 | 3.72 | 3.97 | 3.97 | 2.85% | 54,548 |
| Aug 12, 2024 | 3.80 | 4.10 | 3.60 | 3.86 | 3.86 | -1.15% | 90,294 |
| Aug 9, 2024 | 4.25 | 4.34 | 3.66 | 3.91 | 3.91 | -7.68% | 92,875 |
| Aug 8, 2024 | 4.43 | 4.88 | 3.95 | 4.23 | 4.23 | 4.96% | 151,134 |
| Aug 7, 2024 | 3.80 | 4.49 | 3.66 | 4.03 | 4.03 | 12.26% | 98,903 |
| Aug 6, 2024 | 3.65 | 3.79 | 3.53 | 3.59 | 3.59 | 1.99% | 32,761 |
| Aug 5, 2024 | 3.64 | 3.84 | 3.30 | 3.52 | 3.52 | -5.88% | 161,364 |
| Aug 2, 2024 | 3.95 | 3.99 | 3.73 | 3.74 | 3.74 | -7.88% | 46,428 |
| Aug 1, 2024 | 4.20 | 4.21 | 3.91 | 4.06 | 4.06 | -3.33% | 37,188 |
| Jul 31, 2024 | 4.45 | 4.65 | 4.20 | 4.20 | 4.20 | -5.62% | 60,488 |
| Jul 30, 2024 | 4.62 | 4.75 | 4.42 | 4.45 | 4.45 | -3.47% | 20,515 |
| Jul 29, 2024 | 4.60 | 4.77 | 4.54 | 4.61 | 4.61 | 0.66% | 12,931 |
| Jul 26, 2024 | 4.63 | 4.88 | 4.53 | 4.58 | 4.58 | 0.88% | 22,814 |
| Jul 25, 2024 | 4.40 | 4.86 | 4.40 | 4.54 | 4.54 | 2.71% | 14,852 |
| Jul 24, 2024 | 4.75 | 4.77 | 4.40 | 4.42 | 4.42 | -7.14% | 24,617 |
| Jul 23, 2024 | 4.59 | 4.85 | 4.34 | 4.76 | 4.76 | 3.03% | 29,557 |
| Jul 22, 2024 | 4.49 | 4.66 | 4.38 | 4.62 | 4.62 | 4.76% | 37,442 |
| Jul 19, 2024 | 4.46 | 4.60 | 4.30 | 4.41 | 4.41 | -1.56% | 15,673 |
| Jul 18, 2024 | 4.86 | 5.10 | 4.36 | 4.48 | 4.48 | -7.25% | 56,936 |
| Jul 17, 2024 | 4.55 | 4.88 | 4.45 | 4.83 | 4.83 | 7.33% | 64,562 |
| Jul 16, 2024 | 4.43 | 4.62 | 4.21 | 4.50 | 4.50 | 3.45% | 123,199 |
| Jul 15, 2024 | 4.48 | 4.50 | 4.27 | 4.35 | 4.35 | -1.58% | 63,240 |
| Jul 12, 2024 | 4.27 | 4.49 | 4.22 | 4.42 | 4.42 | 5.24% | 27,587 |
| Jul 11, 2024 | 3.99 | 4.33 | 3.97 | 4.20 | 4.20 | 1.69% | 97,244 |
| Jul 10, 2024 | 4.30 | 4.30 | 4.10 | 4.13 | 4.13 | -3.50% | 65,217 |
| Jul 9, 2024 | 4.06 | 4.30 | 3.96 | 4.28 | 4.28 | 5.16% | 58,257 |
| Jul 8, 2024 | 4.39 | 4.50 | 4.07 | 4.07 | 4.07 | -7.08% | 121,159 |
| Jul 5, 2024 | 4.25 | 4.57 | 4.25 | 4.38 | 4.38 | 2.10% | 17,719 |
| Jul 3, 2024 | 4.38 | 4.57 | 4.25 | 4.29 | 4.29 | -2.50% | 25,523 |
| Jul 2, 2024 | 4.47 | 4.68 | 4.40 | 4.40 | 4.40 | -2.65% | 21,948 |
| Jul 1, 2024 | 4.76 | 4.90 | 4.40 | 4.52 | 4.52 | -3.21% | 40,541 |
| Jun 28, 2024 | 4.56 | 4.87 | 4.51 | 4.67 | 4.67 | 2.86% | 78,201 |
| Jun 27, 2024 | 4.25 | 4.61 | 4.24 | 4.54 | 4.54 | 6.32% | 43,924 |
| Jun 26, 2024 | 4.00 | 4.29 | 4.00 | 4.27 | 4.27 | 6.48% | 48,823 |
| Jun 25, 2024 | 3.87 | 4.15 | 3.83 | 4.01 | 4.01 | 2.56% | 66,386 |
| Jun 24, 2024 | 4.14 | 4.21 | 3.85 | 3.91 | 3.91 | -5.78% | 160,586 |
| Jun 21, 2024 | 4.42 | 4.64 | 4.10 | 4.15 | 4.15 | -6.53% | 117,697 |
| Jun 20, 2024 | 4.61 | 4.61 | 4.32 | 4.44 | 4.44 | -5.33% | 107,542 |
| Jun 18, 2024 | 4.84 | 4.88 | 4.58 | 4.69 | 4.69 | -4.48% | 105,336 |
| Jun 17, 2024 | 5.25 | 5.25 | 4.77 | 4.91 | 4.91 | -8.57% | 125,000 |