Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN
· Real-Time Price · USD
4.11
0.09 (2.24%)
At close: Oct 03, 2025, 3:59 PM
4.10
-0.19%
After-hours: Oct 03, 2025, 06:37 PM EDT
LTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.04 | 4.18 | 3.89 | 4.11 | 4.11 | 2.24% | 233,014 |
| Oct 2, 2025 | 4.12 | 4.19 | 4.00 | 4.02 | 4.02 | -2.43% | 197,866 |
| Oct 1, 2025 | 4.45 | 4.63 | 4.06 | 4.12 | 4.12 | -5.29% | 337,400 |
| Sep 30, 2025 | 4.54 | 4.54 | 4.28 | 4.35 | 4.35 | -4.19% | 807,400 |
| Sep 29, 2025 | 4.46 | 4.60 | 4.39 | 4.54 | 4.54 | 1.79% | 85,192 |
| Sep 26, 2025 | 4.31 | 4.66 | 4.20 | 4.46 | 4.46 | 3.00% | 108,176 |
| Sep 25, 2025 | 4.56 | 4.67 | 4.00 | 4.33 | 4.33 | -5.46% | 185,248 |
| Sep 24, 2025 | 4.07 | 4.58 | 4.05 | 4.58 | 4.58 | 12.53% | 210,500 |
| Sep 23, 2025 | 4.17 | 4.24 | 4.05 | 4.07 | 4.07 | -2.16% | 56,325 |
| Sep 22, 2025 | 4.01 | 4.27 | 4.01 | 4.16 | 4.16 | 3.23% | 72,717 |
| Sep 19, 2025 | 4.07 | 4.14 | 3.90 | 4.03 | 4.03 | -0.98% | 69,914 |
| Sep 18, 2025 | 3.90 | 4.14 | 3.89 | 4.07 | 4.07 | 4.09% | 61,946 |
| Sep 17, 2025 | 4.00 | 4.19 | 3.85 | 3.91 | 3.91 | -4.63% | 152,619 |
| Sep 16, 2025 | 4.03 | 4.34 | 4.03 | 4.10 | 4.10 | 7.61% | 719,227 |
| Sep 15, 2025 | 3.83 | 3.91 | 3.74 | 3.81 | 3.81 | -0.52% | 61,146 |
| Sep 12, 2025 | 3.93 | 3.95 | 3.81 | 3.83 | 3.83 | -2.54% | 56,245 |
| Sep 11, 2025 | 3.97 | 4.05 | 3.88 | 3.93 | 3.93 | -0.76% | 52,400 |
| Sep 10, 2025 | 4.03 | 4.26 | 3.74 | 3.96 | 3.96 | -2.22% | 101,500 |
| Sep 9, 2025 | 4.07 | 4.17 | 3.84 | 4.05 | 4.05 | -0.25% | 74,576 |
| Sep 8, 2025 | 4.38 | 4.45 | 4.04 | 4.06 | 4.06 | -5.80% | 62,311 |
Page 1 of 67