Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
3.790
-0.200 (-5.01%)
At close: Jul 21, 2025, 4:00 PM
3.810
+0.020 (0.53%)
Pre-market: Jul 22, 2025, 8:09 AM EDT
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 3.87 | 3.98 | 3.55 | 3.79 | 3.79 | -5.01% | 453,130 |
| Jul 18, 2025 | 4.28 | 4.39 | 3.96 | 3.99 | 3.99 | -6.78% | 173,485 |
| Jul 17, 2025 | 3.99 | 4.43 | 3.96 | 4.28 | 4.28 | 7.27% | 151,461 |
| Jul 16, 2025 | 3.76 | 4.20 | 3.76 | 3.99 | 3.99 | 6.12% | 159,384 |
| Jul 15, 2025 | 3.99 | 4.47 | 3.55 | 3.76 | 3.76 | -5.76% | 370,412 |
| Jul 14, 2025 | 3.63 | 4.17 | 3.52 | 3.99 | 3.99 | 8.42% | 221,632 |
| Jul 11, 2025 | 3.45 | 3.74 | 3.21 | 3.68 | 3.68 | 4.84% | 202,138 |
| Jul 10, 2025 | 3.33 | 3.64 | 3.21 | 3.51 | 3.51 | 3.54% | 64,869 |
| Jul 9, 2025 | 3.64 | 3.75 | 3.25 | 3.39 | 3.39 | -4.24% | 738,413 |
| Jul 8, 2025 | 3.46 | 3.73 | 3.36 | 3.54 | 3.54 | 12.38% | 3,505,792 |
| Jul 7, 2025 | 3.25 | 3.36 | 3.15 | 3.15 | 3.15 | -3.08% | 332,381 |
| Jul 3, 2025 | 3.20 | 3.34 | 3.20 | 3.25 | 3.25 | 2.20% | 22,388 |
| Jul 2, 2025 | 3.15 | 3.28 | 3.14 | 3.18 | 3.18 | 0.95% | 44,968 |
| Jul 1, 2025 | 3.14 | 3.31 | 3.09 | 3.15 | 3.15 | -0.32% | 41,052 |
| Jun 30, 2025 | 3.18 | 3.24 | 3.13 | 3.16 | 3.16 | -0.94% | 17,507 |
| Jun 27, 2025 | 3.17 | 3.22 | 3.05 | 3.19 | 3.19 | 1.59% | 40,336 |
| Jun 26, 2025 | 3.17 | 3.19 | 3.06 | 3.14 | 3.14 | 0.96% | 39,839 |
| Jun 25, 2025 | 3.19 | 3.22 | 3.05 | 3.11 | 3.11 | -3.12% | 43,353 |
| Jun 24, 2025 | 3.10 | 3.22 | 3.10 | 3.21 | 3.21 | 4.56% | 27,512 |
| Jun 23, 2025 | 3.09 | 3.16 | 3.01 | 3.07 | 3.07 | -3.46% | 38,996 |
| Jun 20, 2025 | 3.16 | 3.23 | 3.08 | 3.18 | 3.18 | - | 24,329 |
| Jun 18, 2025 | 3.21 | 3.24 | 3.09 | 3.18 | 3.18 | 0.95% | 32,175 |
| Jun 17, 2025 | 3.20 | 3.27 | 3.11 | 3.15 | 3.15 | -1.56% | 27,399 |
| Jun 16, 2025 | 3.10 | 3.33 | 3.08 | 3.20 | 3.20 | 4.92% | 109,070 |
| Jun 13, 2025 | 3.20 | 3.33 | 3.05 | 3.05 | 3.05 | -5.57% | 127,851 |
| Jun 12, 2025 | 3.33 | 3.58 | 3.21 | 3.23 | 3.23 | -4.44% | 196,484 |
| Jun 11, 2025 | 3.41 | 3.42 | 3.27 | 3.38 | 3.38 | 0.30% | 17,613 |
| Jun 10, 2025 | 3.40 | 3.41 | 3.30 | 3.37 | 3.37 | - | 35,591 |
| Jun 9, 2025 | 3.32 | 3.37 | 3.27 | 3.37 | 3.37 | 1.51% | 17,409 |
| Jun 6, 2025 | 3.28 | 3.43 | 3.25 | 3.32 | 3.32 | -3.21% | 61,185 |
| Jun 5, 2025 | 3.33 | 3.48 | 3.28 | 3.43 | 3.43 | 2.69% | 55,082 |
| Jun 4, 2025 | 3.22 | 3.35 | 3.20 | 3.34 | 3.34 | 3.73% | 27,725 |
| Jun 3, 2025 | 3.24 | 3.28 | 3.19 | 3.22 | 3.22 | 0.94% | 47,805 |
| Jun 2, 2025 | 3.08 | 3.22 | 3.05 | 3.19 | 3.19 | 4.59% | 34,619 |
| May 30, 2025 | 3.10 | 3.15 | 2.97 | 3.05 | 3.05 | -2.56% | 37,690 |
| May 29, 2025 | 2.90 | 3.23 | 2.90 | 3.13 | 3.13 | 9.06% | 117,275 |
| May 28, 2025 | 2.89 | 2.98 | 2.85 | 2.87 | 2.87 | -1.03% | 58,023 |
| May 27, 2025 | 3.27 | 3.27 | 2.87 | 2.90 | 2.90 | -11.85% | 120,015 |
| May 23, 2025 | 3.30 | 3.42 | 3.19 | 3.29 | 3.29 | -1.79% | 30,122 |
| May 22, 2025 | 3.29 | 3.44 | 3.24 | 3.35 | 3.35 | 0.30% | 38,681 |
| May 21, 2025 | 3.48 | 3.54 | 3.13 | 3.34 | 3.34 | -4.02% | 110,024 |
| May 20, 2025 | 3.67 | 3.67 | 3.32 | 3.48 | 3.48 | -2.93% | 21,055 |
| May 19, 2025 | 3.15 | 3.73 | 3.15 | 3.59 | 3.59 | 7.98% | 115,767 |
| May 16, 2025 | 3.80 | 3.84 | 2.99 | 3.32 | 3.32 | -13.99% | 291,120 |
| May 15, 2025 | 4.10 | 4.31 | 3.81 | 3.86 | 3.86 | -4.93% | 45,636 |
| May 14, 2025 | 4.36 | 4.46 | 4.06 | 4.06 | 4.06 | -1.22% | 32,342 |
| May 13, 2025 | 4.25 | 4.35 | 3.80 | 4.11 | 4.11 | - | 47,830 |
| May 12, 2025 | 4.15 | 4.17 | 4.00 | 4.11 | 4.11 | 3.27% | 43,735 |
| May 9, 2025 | 3.91 | 4.05 | 3.85 | 3.98 | 3.98 | 3.11% | 20,571 |
| May 8, 2025 | 4.35 | 4.43 | 3.84 | 3.86 | 3.86 | -11.06% | 45,484 |