Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
3.180
+0.030 (0.95%)
At close: Jun 18, 2025, 4:00 PM
3.190
+0.010 (0.31%)
After-hours: Jun 18, 2025, 7:42 PM EDT
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 3.82 | 4.43 | 3.72 | 4.34 | 4.34 | 13.91% | 152,773 |
| May 6, 2025 | 3.73 | 3.87 | 3.55 | 3.81 | 3.81 | 3.81% | 44,526 |
| May 5, 2025 | 3.86 | 3.90 | 3.61 | 3.67 | 3.67 | 3.67% | 53,744 |
| May 2, 2025 | 3.61 | 3.67 | 3.51 | 3.54 | 3.54 | -2.21% | 11,047 |
| May 1, 2025 | 3.58 | 3.67 | 3.46 | 3.62 | 3.62 | 2.84% | 16,799 |
| Apr 30, 2025 | 3.54 | 3.62 | 3.33 | 3.52 | 3.52 | 0.86% | 23,723 |
| Apr 29, 2025 | 3.42 | 3.60 | 3.42 | 3.49 | 3.49 | 1.16% | 5,139 |
| Apr 28, 2025 | 3.74 | 3.86 | 3.38 | 3.45 | 3.45 | -3.90% | 14,142 |
| Apr 25, 2025 | 3.70 | 3.70 | 3.54 | 3.59 | 3.59 | -0.83% | 27,364 |
| Apr 24, 2025 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -2.95% | 15,117 |
| Apr 23, 2025 | 3.59 | 3.93 | 3.52 | 3.73 | 3.73 | 8.12% | 51,262 |
| Apr 22, 2025 | 3.14 | 3.50 | 3.07 | 3.45 | 3.45 | 10.93% | 22,773 |
| Apr 21, 2025 | 3.41 | 3.41 | 3.00 | 3.11 | 3.11 | -9.06% | 35,612 |
| Apr 17, 2025 | 3.71 | 3.71 | 3.27 | 3.42 | 3.42 | -2.01% | 8,119 |
| Apr 16, 2025 | 3.62 | 3.62 | 3.40 | 3.49 | 3.49 | -0.85% | 24,924 |
| Apr 15, 2025 | 3.59 | 3.92 | 3.44 | 3.52 | 3.52 | -0.28% | 82,539 |
| Apr 14, 2025 | 3.25 | 3.58 | 3.13 | 3.53 | 3.53 | 9.97% | 47,608 |
| Apr 11, 2025 | 3.05 | 3.45 | 2.97 | 3.21 | 3.21 | 5.59% | 104,486 |
| Apr 10, 2025 | 3.01 | 3.06 | 2.84 | 3.04 | 3.04 | 3.40% | 29,089 |
| Apr 9, 2025 | 2.62 | 3.08 | 2.62 | 2.94 | 2.94 | 13.95% | 60,717 |
| Apr 8, 2025 | 2.99 | 2.99 | 2.55 | 2.58 | 2.58 | -8.19% | 74,323 |