Lantern Pharma Inc. (LTRN)
3.71
-0.24 (-6.08%)
At close: Mar 03, 2025, 3:59 PM
3.71
-0.06%
After-hours: Mar 03, 2025, 04:00 PM EST
LTRN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.92 | 4.02 | 3.73 | 3.95 | -0.04 | -1.00% | 17,764 |
| Feb 27, 2025 | 4.05 | 4.20 | 3.87 | 3.99 | -0.06 | -1.48% | 15,300 |
| Feb 26, 2025 | 3.95 | 4.19 | 3.90 | 4.05 | 0.08 | 2.02% | 26,628 |
| Feb 25, 2025 | 4.10 | 4.34 | 3.78 | 3.97 | -0.16 | -3.87% | 64,658 |
| Feb 24, 2025 | 4.37 | 4.46 | 4.00 | 4.13 | -0.20 | -4.62% | 70,904 |
| Feb 21, 2025 | 4.37 | 4.60 | 4.25 | 4.33 | 0.00 | 0.00% | 70,300 |
| Feb 20, 2025 | 4.67 | 4.79 | 4.15 | 4.33 | -0.31 | -6.68% | 98,114 |
| Feb 19, 2025 | 4.61 | 4.74 | 4.55 | 4.64 | 0.09 | 1.98% | 33,226 |
| Feb 18, 2025 | 5.05 | 5.24 | 4.53 | 4.55 | -0.46 | -9.18% | 99,743 |
| Feb 14, 2025 | 4.80 | 5.06 | 4.80 | 5.01 | 0.18 | 3.73% | 76,032 |
| Feb 13, 2025 | 4.91 | 4.93 | 4.50 | 4.83 | 0.02 | 0.42% | 62,200 |
| Feb 12, 2025 | 4.66 | 5.00 | 4.60 | 4.81 | 0.05 | 1.05% | 79,300 |
| Feb 11, 2025 | 5.06 | 5.08 | 4.70 | 4.76 | -0.29 | -5.74% | 50,853 |
| Feb 10, 2025 | 5.26 | 5.26 | 4.71 | 5.05 | -0.02 | -0.39% | 129,186 |
| Feb 7, 2025 | 5.55 | 5.59 | 5.00 | 5.07 | -0.23 | -4.34% | 64,300 |
| Feb 6, 2025 | 5.25 | 5.70 | 5.18 | 5.30 | 0.16 | 3.11% | 98,034 |
| Feb 5, 2025 | 4.80 | 5.33 | 4.73 | 5.14 | 0.34 | 7.08% | 142,919 |
| Feb 4, 2025 | 4.64 | 5.04 | 4.63 | 4.80 | 0.13 | 2.78% | 52,200 |
| Feb 3, 2025 | 4.92 | 4.92 | 4.60 | 4.67 | -0.28 | -5.66% | 44,500 |
| Jan 31, 2025 | 4.89 | 5.30 | 4.68 | 4.95 | 0.14 | 2.91% | 72,540 |
| Jan 30, 2025 | 4.55 | 5.03 | 4.34 | 4.81 | 0.26 | 5.71% | 119,800 |
| Jan 29, 2025 | 4.60 | 4.93 | 4.47 | 4.55 | -0.15 | -3.19% | 87,600 |
| Jan 28, 2025 | 4.62 | 4.76 | 4.36 | 4.70 | 0.11 | 2.40% | 59,400 |
| Jan 27, 2025 | 5.22 | 5.22 | 4.15 | 4.59 | -0.81 | -15.00% | 473,845 |
| Jan 24, 2025 | 4.23 | 6.12 | 4.17 | 5.40 | 1.23 | 29.50% | 1,484,014 |
| Jan 23, 2025 | 4.45 | 4.45 | 4.02 | 4.17 | -0.31 | -6.92% | 64,200 |
| Jan 22, 2025 | 4.28 | 4.58 | 4.21 | 4.48 | 0.41 | 10.07% | 111,834 |
| Jan 21, 2025 | 3.81 | 4.10 | 3.80 | 4.07 | 0.38 | 10.30% | 45,647 |
| Jan 17, 2025 | 3.72 | 3.89 | 3.48 | 3.69 | 0.09 | 2.50% | 91,502 |
| Jan 16, 2025 | 3.54 | 3.88 | 3.54 | 3.60 | 0.07 | 1.98% | 22,701 |
| Jan 15, 2025 | 3.63 | 3.74 | 3.45 | 3.53 | 0.04 | 1.15% | 24,743 |
| Jan 14, 2025 | 3.82 | 3.91 | 3.45 | 3.49 | -0.25 | -6.68% | 25,700 |
| Jan 13, 2025 | 3.84 | 3.97 | 3.65 | 3.74 | -0.15 | -3.86% | 21,100 |
| Jan 10, 2025 | 3.80 | 3.89 | 3.65 | 3.89 | -0.03 | -0.77% | 26,914 |
| Jan 8, 2025 | 3.95 | 4.27 | 3.80 | 3.92 | -0.20 | -4.85% | 47,344 |
| Jan 7, 2025 | 4.42 | 4.50 | 3.92 | 4.12 | -0.07 | -1.67% | 44,300 |
| Jan 6, 2025 | 3.83 | 4.95 | 3.76 | 4.19 | 0.45 | 12.03% | 220,042 |
| Jan 3, 2025 | 3.38 | 3.87 | 3.28 | 3.74 | 0.44 | 13.33% | 71,309 |
| Jan 2, 2025 | 3.19 | 3.37 | 3.12 | 3.30 | 0.11 | 3.45% | 28,800 |
| Dec 31, 2024 | 3.35 | 3.36 | 2.95 | 3.19 | -0.08 | -2.45% | 123,419 |
| Dec 30, 2024 | 3.41 | 3.41 | 3.07 | 3.27 | -0.15 | -4.39% | 109,842 |
| Dec 27, 2024 | 3.52 | 3.97 | 3.31 | 3.42 | -0.10 | -2.84% | 132,617 |
| Dec 26, 2024 | 3.10 | 3.53 | 3.05 | 3.52 | 0.39 | 12.46% | 113,404 |
| Dec 24, 2024 | 3.04 | 3.17 | 3.02 | 3.13 | 0.11 | 3.64% | 39,200 |
| Dec 23, 2024 | 3.20 | 3.20 | 3.01 | 3.02 | -0.13 | -4.13% | 65,928 |
| Dec 20, 2024 | 3.17 | 3.41 | 3.10 | 3.15 | -0.06 | -1.87% | 39,336 |
| Dec 19, 2024 | 3.29 | 3.48 | 3.10 | 3.21 | 0.00 | 0.00% | 55,937 |
| Dec 18, 2024 | 3.40 | 3.60 | 3.20 | 3.21 | -0.22 | -6.41% | 62,900 |
| Dec 17, 2024 | 3.41 | 3.55 | 3.35 | 3.43 | -0.13 | -3.65% | 62,715 |
| Dec 16, 2024 | 3.36 | 3.58 | 3.32 | 3.56 | 0.11 | 3.19% | 63,678 |