Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
4.310
+0.110 (2.62%)
At close: Sep 5, 2025, 4:00 PM
4.150
-0.160 (-3.71%)
After-hours: Sep 5, 2025, 5:30 PM EDT
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.19 | 4.38 | 4.14 | 4.31 | - | 2.62% | 51,419 |
| Sep 4, 2025 | 4.34 | 4.44 | 4.07 | 4.20 | 4.20 | -2.10% | 86,937 |
| Sep 3, 2025 | 4.00 | 4.35 | 3.96 | 4.29 | 4.29 | 6.45% | 143,817 |
| Sep 2, 2025 | 4.11 | 4.28 | 3.95 | 4.03 | 4.03 | -1.23% | 66,105 |
| Aug 29, 2025 | 4.01 | 4.17 | 4.00 | 4.08 | 4.08 | 0.49% | 72,868 |
| Aug 28, 2025 | 4.07 | 4.26 | 4.02 | 4.06 | 4.06 | 0.25% | 55,004 |
| Aug 27, 2025 | 4.44 | 4.50 | 4.00 | 4.05 | 4.05 | -7.74% | 147,321 |
| Aug 26, 2025 | 4.56 | 4.69 | 4.25 | 4.39 | 4.39 | -3.94% | 105,579 |
| Aug 25, 2025 | 4.45 | 4.68 | 4.23 | 4.57 | 4.57 | 1.33% | 57,960 |
| Aug 22, 2025 | 4.19 | 4.62 | 4.19 | 4.51 | 4.51 | 7.64% | 67,775 |
| Aug 21, 2025 | 4.36 | 4.56 | 4.19 | 4.19 | 4.19 | -6.26% | 51,449 |
| Aug 20, 2025 | 4.41 | 4.51 | 4.11 | 4.47 | 4.47 | 0.22% | 63,104 |
| Aug 19, 2025 | 4.42 | 4.60 | 4.32 | 4.46 | 4.46 | 0.45% | 39,147 |
| Aug 18, 2025 | 4.56 | 4.75 | 4.42 | 4.44 | 4.44 | -2.84% | 65,305 |
| Aug 15, 2025 | 4.55 | 4.69 | 4.25 | 4.57 | 4.57 | - | 72,012 |
| Aug 14, 2025 | 4.52 | 4.60 | 4.00 | 4.57 | 4.57 | -3.99% | 162,383 |
| Aug 13, 2025 | 4.50 | 4.86 | 4.46 | 4.76 | 4.76 | 6.97% | 57,981 |
| Aug 12, 2025 | 4.33 | 4.57 | 4.30 | 4.45 | 4.45 | 2.77% | 90,170 |
| Aug 11, 2025 | 4.94 | 4.98 | 4.20 | 4.33 | 4.33 | -13.23% | 207,147 |
| Aug 8, 2025 | 5.10 | 5.25 | 4.85 | 4.99 | 4.99 | - | 127,264 |
| Aug 7, 2025 | 5.15 | 5.28 | 4.85 | 4.99 | 4.99 | -2.92% | 242,073 |
| Aug 6, 2025 | 5.50 | 5.74 | 5.02 | 5.14 | 5.14 | -1.15% | 270,964 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.03 | 5.20 | 5.20 | -2.26% | 172,140 |
| Aug 4, 2025 | 5.04 | 5.50 | 4.87 | 5.32 | 5.32 | 11.53% | 407,644 |
| Aug 1, 2025 | 4.33 | 4.90 | 4.05 | 4.77 | 4.77 | 7.43% | 253,332 |
| Jul 31, 2025 | 4.18 | 4.64 | 4.13 | 4.44 | 4.44 | 10.72% | 716,459 |
| Jul 30, 2025 | 4.00 | 4.09 | 3.83 | 4.01 | 4.01 | 3.62% | 78,658 |
| Jul 29, 2025 | 4.03 | 4.07 | 3.83 | 3.87 | 3.87 | -3.49% | 53,404 |
| Jul 28, 2025 | 4.26 | 4.29 | 3.84 | 4.01 | 4.01 | -5.31% | 140,631 |
| Jul 25, 2025 | 4.16 | 4.34 | 4.10 | 4.24 | 4.24 | -0.59% | 87,789 |
| Jul 24, 2025 | 4.15 | 4.41 | 4.00 | 4.26 | 4.26 | 0.71% | 171,195 |
| Jul 23, 2025 | 4.12 | 4.43 | 3.73 | 4.23 | 4.23 | 4.96% | 3,888,564 |
| Jul 22, 2025 | 3.83 | 4.04 | 3.80 | 4.03 | 4.03 | 6.33% | 72,380 |
| 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 |