Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN
· Real-Time Price · USD
4.31
0.11 (2.62%)
At close: Sep 05, 2025, 3:59 PM
4.12
-4.41%
After-hours: Sep 05, 2025, 05:55 PM EDT
LTRN 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 | 4.31 | 2.62% | 60,700 |
| 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% | 143,818 |
| 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% | 72,900 |
| 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% | 105,600 |
| 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% | 67,800 |
| Aug 21, 2025 | 4.36 | 4.56 | 4.19 | 4.19 | 4.19 | -6.26% | 51,449 |
| Aug 20, 2025 | 4.41 | 4.51 | 4.10 | 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 | 0.00% | 72,012 |
| 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 |