Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
4.330
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
4.580
+0.250 (5.77%)
After-hours: Feb 21, 2025, 6:23 PM EST
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.63 | 3.74 | 3.45 | 3.53 | 3.53 | 1.15% | 24,743 |
| Jan 14, 2025 | 3.82 | 3.91 | 3.45 | 3.49 | 3.49 | -6.68% | 25,662 |
| Jan 13, 2025 | 3.84 | 3.97 | 3.65 | 3.74 | 3.74 | -3.86% | 21,064 |
| Jan 10, 2025 | 3.80 | 3.89 | 3.65 | 3.89 | 3.89 | -0.77% | 26,914 |
| Jan 8, 2025 | 3.95 | 4.27 | 3.80 | 3.92 | 3.92 | -4.85% | 47,344 |
| Jan 7, 2025 | 4.42 | 4.50 | 3.92 | 4.12 | 4.12 | -1.67% | 44,291 |
| Jan 6, 2025 | 3.83 | 4.95 | 3.76 | 4.19 | 4.19 | 12.03% | 220,042 |
| Jan 3, 2025 | 3.38 | 3.87 | 3.28 | 3.74 | 3.74 | 13.33% | 71,309 |
| Jan 2, 2025 | 3.19 | 3.38 | 3.12 | 3.30 | 3.30 | 3.45% | 28,766 |
| Dec 31, 2024 | 3.35 | 3.36 | 2.95 | 3.19 | 3.19 | -2.45% | 123,419 |
| Dec 30, 2024 | 3.41 | 3.41 | 3.07 | 3.27 | 3.27 | -4.39% | 109,842 |
| Dec 27, 2024 | 3.52 | 3.97 | 3.31 | 3.42 | 3.42 | -2.84% | 132,617 |
| Dec 26, 2024 | 3.10 | 3.53 | 3.05 | 3.52 | 3.52 | 12.64% | 113,404 |
| Dec 24, 2024 | 3.04 | 3.17 | 3.02 | 3.13 | 3.13 | 3.48% | 39,183 |
| Dec 23, 2024 | 3.20 | 3.20 | 3.01 | 3.02 | 3.02 | -3.97% | 65,928 |
| Dec 20, 2024 | 3.17 | 3.41 | 3.10 | 3.15 | 3.15 | -2.02% | 39,336 |
| Dec 19, 2024 | 3.29 | 3.48 | 3.10 | 3.21 | 3.21 | - | 55,937 |
| Dec 18, 2024 | 3.40 | 3.60 | 3.20 | 3.21 | 3.21 | -6.41% | 62,900 |
| Dec 17, 2024 | 3.41 | 3.55 | 3.35 | 3.43 | 3.43 | -3.65% | 62,715 |
| Dec 16, 2024 | 3.36 | 3.58 | 3.32 | 3.56 | 3.56 | 3.34% | 63,678 |
| Dec 13, 2024 | 3.62 | 3.62 | 3.28 | 3.45 | 3.45 | -5.10% | 97,216 |
| Dec 12, 2024 | 3.90 | 3.91 | 3.55 | 3.63 | 3.63 | -5.47% | 36,548 |
| Dec 11, 2024 | 4.20 | 4.32 | 3.81 | 3.84 | 3.84 | -3.52% | 39,254 |
| Dec 10, 2024 | 4.17 | 4.45 | 3.85 | 3.98 | 3.98 | -4.10% | 40,954 |
| Dec 9, 2024 | 4.17 | 4.88 | 4.10 | 4.15 | 4.15 | 4.27% | 231,165 |
| Dec 6, 2024 | 3.52 | 4.15 | 3.52 | 3.98 | 3.98 | 13.71% | 105,943 |
| Dec 5, 2024 | 3.88 | 3.88 | 3.46 | 3.50 | 3.50 | -8.62% | 63,734 |
| Dec 4, 2024 | 3.28 | 3.90 | 3.24 | 3.83 | 3.83 | 20.06% | 237,426 |
| Dec 3, 2024 | 3.34 | 3.38 | 3.16 | 3.19 | 3.19 | 0.95% | 56,194 |
| Dec 2, 2024 | 3.26 | 3.39 | 3.12 | 3.16 | 3.16 | -1.56% | 28,989 |
| Nov 29, 2024 | 3.14 | 3.39 | 3.14 | 3.21 | 3.21 | 3.22% | 13,332 |
| Nov 27, 2024 | 3.09 | 3.19 | 3.01 | 3.11 | 3.11 | 1.24% | 24,080 |
| Nov 26, 2024 | 3.09 | 3.25 | 3.06 | 3.07 | 3.07 | -1.85% | 74,034 |
| Nov 25, 2024 | 3.09 | 3.26 | 3.00 | 3.13 | 3.13 | 1.62% | 113,056 |
| Nov 22, 2024 | 2.99 | 3.22 | 2.80 | 3.08 | 3.08 | 4.41% | 108,470 |
| Nov 21, 2024 | 2.90 | 2.98 | 2.79 | 2.95 | 2.95 | 0.34% | 89,046 |
| Nov 20, 2024 | 3.00 | 3.19 | 2.90 | 2.94 | 2.94 | -4.55% | 71,703 |
| Nov 19, 2024 | 3.20 | 3.37 | 2.93 | 3.08 | 3.08 | -2.53% | 47,927 |
| Nov 18, 2024 | 3.54 | 3.57 | 3.16 | 3.16 | 3.16 | -10.73% | 50,514 |
| Nov 15, 2024 | 3.46 | 3.55 | 3.36 | 3.54 | 3.54 | 1.43% | 71,130 |
| Nov 14, 2024 | 3.51 | 3.60 | 3.45 | 3.49 | 3.49 | -1.13% | 76,989 |
| Nov 13, 2024 | 3.60 | 3.62 | 3.50 | 3.53 | 3.53 | -1.40% | 56,296 |
| Nov 12, 2024 | 3.51 | 3.65 | 3.50 | 3.58 | 3.58 | 1.99% | 68,467 |
| Nov 11, 2024 | 3.87 | 3.87 | 3.51 | 3.51 | 3.51 | -8.59% | 42,389 |
| Nov 8, 2024 | 3.35 | 3.84 | 3.32 | 3.84 | 3.84 | 12.28% | 48,827 |
| Nov 7, 2024 | 3.32 | 3.50 | 3.32 | 3.42 | 3.42 | 3.32% | 52,118 |
| 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 |