Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
3.970
-0.350 (-8.10%)
At close: Oct 17, 2025, 4:00 PM EDT
3.950
-0.020 (-0.50%)
After-hours: Oct 17, 2025, 7:35 PM EDT
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.21 | 4.27 | 3.89 | 3.97 | 3.97 | -8.10% | 211,852 |
| Oct 16, 2025 | 4.45 | 4.58 | 4.21 | 4.32 | 4.32 | -2.26% | 85,357 |
| Oct 15, 2025 | 4.35 | 4.49 | 4.29 | 4.42 | 4.42 | 1.14% | 65,766 |
| Oct 14, 2025 | 4.40 | 4.45 | 4.07 | 4.37 | 4.37 | -0.91% | 70,318 |
| Oct 13, 2025 | 4.43 | 4.53 | 4.30 | 4.41 | 4.41 | 1.61% | 89,148 |
| Oct 10, 2025 | 4.68 | 4.68 | 4.27 | 4.34 | 4.34 | -6.06% | 102,850 |
| Oct 9, 2025 | 4.64 | 4.69 | 4.52 | 4.62 | 4.62 | 0.65% | 69,501 |
| Oct 8, 2025 | 4.67 | 4.70 | 4.41 | 4.59 | 4.59 | 0.88% | 127,867 |
| Oct 7, 2025 | 4.43 | 4.55 | 4.32 | 4.55 | 4.55 | 3.41% | 187,355 |
| Oct 6, 2025 | 4.14 | 4.41 | 4.04 | 4.40 | 4.40 | 7.06% | 272,074 |
| Oct 3, 2025 | 4.04 | 4.18 | 3.89 | 4.11 | 4.11 | 2.24% | 233,848 |
| Oct 2, 2025 | 4.12 | 4.19 | 4.00 | 4.02 | 4.02 | -2.43% | 197,866 |
| Oct 1, 2025 | 4.45 | 4.63 | 4.06 | 4.12 | 4.12 | -5.29% | 337,362 |
| Sep 30, 2025 | 4.54 | 4.54 | 4.28 | 4.35 | 4.35 | -4.19% | 807,393 |
| Sep 29, 2025 | 4.46 | 4.60 | 4.39 | 4.54 | 4.54 | 1.91% | 85,192 |
| Sep 26, 2025 | 4.31 | 4.66 | 4.20 | 4.46 | 4.46 | 2.89% | 108,176 |
| Sep 25, 2025 | 4.56 | 4.67 | 4.00 | 4.33 | 4.33 | -5.46% | 185,248 |
| Sep 24, 2025 | 4.07 | 4.58 | 4.05 | 4.58 | 4.58 | 12.53% | 210,472 |
| Sep 23, 2025 | 4.17 | 4.24 | 4.05 | 4.07 | 4.07 | -2.16% | 56,325 |
| Sep 22, 2025 | 4.01 | 4.27 | 4.01 | 4.16 | 4.16 | 3.23% | 72,717 |
| Sep 19, 2025 | 4.07 | 4.14 | 3.90 | 4.03 | 4.03 | -0.98% | 69,914 |
| Sep 18, 2025 | 3.90 | 4.14 | 3.89 | 4.07 | 4.07 | 4.09% | 61,946 |
| Sep 17, 2025 | 4.00 | 4.19 | 3.85 | 3.91 | 3.91 | -4.63% | 152,619 |
| Sep 16, 2025 | 4.03 | 4.34 | 4.03 | 4.10 | 4.10 | 7.61% | 719,227 |
| Sep 15, 2025 | 3.83 | 3.91 | 3.74 | 3.81 | 3.81 | -0.52% | 61,146 |
| Sep 12, 2025 | 3.93 | 3.95 | 3.81 | 3.83 | 3.83 | -2.54% | 56,245 |
| Sep 11, 2025 | 3.97 | 4.05 | 3.88 | 3.93 | 3.93 | -0.76% | 52,389 |
| Sep 10, 2025 | 4.03 | 4.26 | 3.74 | 3.96 | 3.96 | -2.22% | 101,494 |
| Sep 9, 2025 | 4.07 | 4.17 | 3.84 | 4.05 | 4.05 | -0.25% | 74,576 |
| Sep 8, 2025 | 4.38 | 4.45 | 4.04 | 4.06 | 4.06 | -5.80% | 62,311 |
| Sep 5, 2025 | 4.19 | 4.38 | 4.14 | 4.31 | 4.31 | 2.62% | 60,679 |
| Sep 4, 2025 | 4.34 | 4.44 | 4.07 | 4.20 | 4.20 | -2.10% | 86,937 |
| Sep 3, 2025 | 4.00 | 4.35 | 3.96 | 4.29 | 4.29 | 6.45% | 143,817 |
| Sep 2, 2025 | 4.11 | 4.28 | 3.95 | 4.03 | 4.03 | -1.23% | 66,105 |
| Aug 29, 2025 | 4.01 | 4.17 | 4.00 | 4.08 | 4.08 | 0.49% | 72,868 |
| Aug 28, 2025 | 4.07 | 4.26 | 4.02 | 4.06 | 4.06 | 0.25% | 55,004 |
| Aug 27, 2025 | 4.44 | 4.50 | 4.00 | 4.05 | 4.05 | -7.74% | 147,321 |
| Aug 26, 2025 | 4.56 | 4.69 | 4.25 | 4.39 | 4.39 | -3.94% | 105,579 |
| Aug 25, 2025 | 4.45 | 4.68 | 4.23 | 4.57 | 4.57 | 1.33% | 57,960 |
| Aug 22, 2025 | 4.19 | 4.62 | 4.19 | 4.51 | 4.51 | 7.64% | 67,775 |
| Aug 21, 2025 | 4.36 | 4.56 | 4.19 | 4.19 | 4.19 | -6.26% | 51,449 |
| Aug 20, 2025 | 4.41 | 4.51 | 4.11 | 4.47 | 4.47 | 0.22% | 63,104 |
| Aug 19, 2025 | 4.42 | 4.60 | 4.32 | 4.46 | 4.46 | 0.45% | 39,147 |
| Aug 18, 2025 | 4.56 | 4.75 | 4.42 | 4.44 | 4.44 | -2.84% | 65,305 |
| Aug 15, 2025 | 4.55 | 4.69 | 4.25 | 4.57 | 4.57 | - | 72,012 |
| Aug 14, 2025 | 4.52 | 4.60 | 4.00 | 4.57 | 4.57 | -3.99% | 162,383 |
| Aug 13, 2025 | 4.50 | 4.86 | 4.46 | 4.76 | 4.76 | 6.97% | 57,981 |
| Aug 12, 2025 | 4.33 | 4.57 | 4.30 | 4.45 | 4.45 | 2.77% | 90,170 |
| Aug 11, 2025 | 4.94 | 4.98 | 4.20 | 4.33 | 4.33 | -13.23% | 207,147 |
| Aug 8, 2025 | 5.10 | 5.25 | 4.85 | 4.99 | 4.99 | - | 127,264 |