Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
3.550
-0.170 (-4.57%)
At close: Mar 28, 2025, 4:00 PM
3.749
+0.199 (5.61%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.73 | 3.73 | 3.50 | 3.55 | 3.55 | -4.57% | 44,355 |
| Mar 27, 2025 | 3.65 | 3.97 | 3.65 | 3.72 | 3.72 | 1.92% | 20,088 |
| Mar 26, 2025 | 3.81 | 4.00 | 3.62 | 3.65 | 3.65 | -5.19% | 32,824 |
| Mar 25, 2025 | 3.84 | 4.00 | 3.80 | 3.85 | 3.85 | -1.28% | 16,587 |
| Mar 24, 2025 | 3.82 | 4.01 | 3.66 | 3.90 | 3.90 | 2.09% | 29,185 |
| Mar 21, 2025 | 3.65 | 3.82 | 3.58 | 3.82 | 3.82 | 2.69% | 28,255 |
| Mar 20, 2025 | 3.75 | 3.80 | 3.65 | 3.72 | 3.72 | -0.80% | 16,916 |
| Mar 19, 2025 | 3.76 | 3.85 | 3.72 | 3.75 | 3.75 | - | 12,832 |
| Mar 18, 2025 | 3.86 | 3.93 | 3.73 | 3.75 | 3.75 | -4.58% | 13,216 |
| Mar 17, 2025 | 3.78 | 3.96 | 3.67 | 3.93 | 3.93 | 3.42% | 42,128 |
| Mar 14, 2025 | 3.75 | 3.85 | 3.57 | 3.80 | 3.80 | 1.60% | 24,289 |
| Mar 13, 2025 | 3.77 | 3.84 | 3.57 | 3.74 | 3.74 | -2.60% | 13,631 |
| Mar 12, 2025 | 3.65 | 3.84 | 3.63 | 3.84 | 3.84 | 7.56% | 28,255 |
| Mar 11, 2025 | 3.49 | 3.58 | 3.40 | 3.57 | 3.57 | 2.29% | 15,665 |
| Mar 10, 2025 | 3.60 | 3.76 | 3.43 | 3.49 | 3.49 | -4.64% | 43,693 |
| Mar 7, 2025 | 3.80 | 3.91 | 3.56 | 3.66 | 3.66 | -5.91% | 27,307 |
| Mar 6, 2025 | 3.78 | 4.00 | 3.78 | 3.89 | 3.89 | - | 34,294 |
| Mar 5, 2025 | 3.95 | 3.99 | 3.80 | 3.89 | 3.89 | - | 25,117 |
| Mar 4, 2025 | 3.64 | 4.00 | 3.50 | 3.89 | 3.89 | 4.85% | 66,801 |
| Mar 3, 2025 | 3.84 | 3.99 | 3.60 | 3.71 | 3.71 | -6.08% | 57,345 |
| Feb 28, 2025 | 3.92 | 4.02 | 3.73 | 3.95 | 3.95 | -1.00% | 18,141 |
| Feb 27, 2025 | 4.05 | 4.20 | 3.87 | 3.99 | 3.99 | -1.48% | 15,295 |
| Feb 26, 2025 | 3.95 | 4.19 | 3.90 | 4.05 | 4.05 | 2.02% | 26,628 |
| Feb 25, 2025 | 4.10 | 4.34 | 3.78 | 3.97 | 3.97 | -3.87% | 64,658 |
| Feb 24, 2025 | 4.37 | 4.46 | 4.00 | 4.13 | 4.13 | -4.62% | 70,904 |
| Feb 21, 2025 | 4.37 | 4.60 | 4.25 | 4.33 | 4.33 | - | 70,259 |
| Feb 20, 2025 | 4.67 | 4.79 | 4.15 | 4.33 | 4.33 | -6.68% | 98,114 |
| Feb 19, 2025 | 4.61 | 4.74 | 4.55 | 4.64 | 4.64 | 1.98% | 33,226 |
| Feb 18, 2025 | 5.05 | 5.24 | 4.53 | 4.55 | 4.55 | -9.18% | 99,743 |
| Feb 14, 2025 | 4.80 | 5.06 | 4.80 | 5.01 | 5.01 | 3.73% | 76,032 |
| Feb 13, 2025 | 4.91 | 4.93 | 4.50 | 4.83 | 4.83 | 0.42% | 62,172 |
| Feb 12, 2025 | 4.66 | 5.00 | 4.60 | 4.81 | 4.81 | 1.05% | 79,264 |
| Feb 11, 2025 | 5.06 | 5.08 | 4.70 | 4.76 | 4.76 | -5.74% | 50,853 |
| Feb 10, 2025 | 5.26 | 5.26 | 4.71 | 5.05 | 5.05 | -0.39% | 129,186 |
| Feb 7, 2025 | 5.55 | 5.59 | 5.00 | 5.07 | 5.07 | -4.34% | 64,297 |
| Feb 6, 2025 | 5.25 | 5.70 | 5.18 | 5.30 | 5.30 | 3.11% | 98,034 |
| Feb 5, 2025 | 4.80 | 5.33 | 4.73 | 5.14 | 5.14 | 7.08% | 142,919 |
| Feb 4, 2025 | 4.64 | 5.04 | 4.63 | 4.80 | 4.80 | 2.78% | 52,169 |
| Feb 3, 2025 | 4.92 | 4.92 | 4.60 | 4.67 | 4.67 | -5.66% | 44,490 |
| Jan 31, 2025 | 4.89 | 5.30 | 4.68 | 4.95 | 4.95 | 2.91% | 72,540 |
| Jan 30, 2025 | 4.55 | 5.03 | 4.34 | 4.81 | 4.81 | 5.71% | 119,784 |
| Jan 29, 2025 | 4.60 | 4.93 | 4.47 | 4.55 | 4.55 | -3.19% | 87,583 |
| Jan 28, 2025 | 4.62 | 4.76 | 4.36 | 4.70 | 4.70 | 2.40% | 59,398 |
| Jan 27, 2025 | 5.22 | 5.22 | 4.15 | 4.59 | 4.59 | -15.00% | 473,845 |
| Jan 24, 2025 | 4.23 | 6.12 | 4.17 | 5.40 | 5.40 | 29.50% | 1,484,014 |
| Jan 23, 2025 | 4.45 | 4.45 | 4.02 | 4.17 | 4.17 | -6.92% | 64,189 |
| Jan 22, 2025 | 4.28 | 4.58 | 4.21 | 4.48 | 4.48 | 10.07% | 111,834 |
| Jan 21, 2025 | 3.81 | 4.10 | 3.80 | 4.07 | 4.07 | 10.30% | 45,647 |
| Jan 17, 2025 | 3.72 | 3.89 | 3.48 | 3.69 | 3.69 | 2.50% | 91,502 |
| Jan 16, 2025 | 3.54 | 3.88 | 3.54 | 3.60 | 3.60 | 1.98% | 22,701 |