Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN
· Real-Time Price · USD
4.61
0.04 (0.88%)
At close: Aug 15, 2025, 3:59 PM
4.66
1.08%
After-hours: Aug 15, 2025, 04:32 PM EDT
LTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.55 | 4.69 | 4.25 | 4.57 | 4.57 | 0.00% | 71,937 |
| Aug 14, 2025 | 4.52 | 4.60 | 4.00 | 4.57 | 4.57 | -3.99% | 162,400 |
| Aug 13, 2025 | 4.50 | 4.86 | 4.46 | 4.76 | 4.76 | 6.97% | 58,000 |
| Aug 12, 2025 | 4.33 | 4.57 | 4.30 | 4.45 | 4.45 | 2.77% | 90,200 |
| 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 | 0.00% | 127,300 |
| 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 | 4.28 | 3.84 | 4.01 | 4.01 | -5.42% | 140,631 |
| Jul 25, 2025 | 4.16 | 4.34 | 4.10 | 4.24 | 4.24 | -0.47% | 87,800 |
| 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% | 3,888,600 |
| Jul 22, 2025 | 3.83 | 4.04 | 3.80 | 4.03 | 4.03 | 6.33% | 72,400 |
| Jul 21, 2025 | 3.87 | 3.98 | 3.55 | 3.79 | 3.79 | -5.01% | 453,130 |