Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
4.455
+0.125 (2.89%)
At close: Sep 26, 2025, 4:00 PM EDT
4.460
+0.005 (0.11%)
After-hours: Sep 26, 2025, 7:53 PM EDT

Lantern Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.314.664.204.464.462.89%108,176
Sep 25, 20254.564.674.004.334.33-5.46%185,248
Sep 24, 20254.074.584.054.584.5812.53%210,472
Sep 23, 20254.174.244.054.074.07-2.16%56,325
Sep 22, 20254.014.274.014.164.163.23%72,717
Sep 19, 20254.074.143.904.034.03-0.98%69,914
Sep 18, 20253.904.143.894.074.074.09%61,946
Sep 17, 20254.004.193.853.913.91-4.63%152,619
Sep 16, 20254.034.344.034.104.107.61%719,227
Sep 15, 20253.833.913.743.813.81-0.52%61,146
Sep 12, 20253.933.953.813.833.83-2.54%56,245
Sep 11, 20253.974.053.883.933.93-0.76%52,389
Sep 10, 20254.034.263.743.963.96-2.22%101,494
Sep 9, 20254.074.173.844.054.05-0.25%74,576
Sep 8, 20254.384.454.044.064.06-5.80%62,311
Sep 5, 20254.194.384.144.314.312.62%60,679
Sep 4, 20254.344.444.074.204.20-2.10%86,937
Sep 3, 20254.004.353.964.294.296.45%143,817
Sep 2, 20254.114.283.954.034.03-1.23%66,105
Aug 29, 20254.014.174.004.084.080.49%72,868
Aug 28, 20254.074.264.024.064.060.25%55,004
Aug 27, 20254.444.504.004.054.05-7.74%147,321
Aug 26, 20254.564.694.254.394.39-3.94%105,579
Aug 25, 20254.454.684.234.574.571.33%57,960
Aug 22, 20254.194.624.194.514.517.64%67,775
Aug 21, 20254.364.564.194.194.19-6.26%51,449
Aug 20, 20254.414.514.114.474.470.22%63,104
Aug 19, 20254.424.604.324.464.460.45%39,147
Aug 18, 20254.564.754.424.444.44-2.84%65,305
Aug 15, 20254.554.694.254.574.57-72,012
Aug 14, 20254.524.604.004.574.57-3.99%162,383
Aug 13, 20254.504.864.464.764.766.97%57,981
Aug 12, 20254.334.574.304.454.452.77%90,170
Aug 11, 20254.944.984.204.334.33-13.23%207,147
Aug 8, 20255.105.254.854.994.99-127,264
Aug 7, 20255.155.284.854.994.99-2.92%242,073
Aug 6, 20255.505.745.025.145.14-1.15%270,964
Aug 5, 20255.605.605.035.205.20-2.26%172,140
Aug 4, 20255.045.504.875.325.3211.53%407,644
Aug 1, 20254.334.904.054.774.777.43%253,332
Jul 31, 20254.184.644.134.444.4410.72%716,459
Jul 30, 20254.004.093.834.014.013.62%78,658
Jul 29, 20254.034.073.833.873.87-3.49%53,404
Jul 28, 20254.264.293.844.014.01-5.31%140,631
Jul 25, 20254.164.344.104.244.24-0.59%87,789
Jul 24, 20254.154.414.004.264.260.71%171,195
Jul 23, 20254.124.433.734.234.234.96%3,888,564
Jul 22, 20253.834.043.804.034.036.33%72,380
Jul 21, 20253.873.983.553.793.79-5.01%453,130
Jul 18, 20254.284.393.963.993.99-6.78%173,485