Lantern Pharma Inc. (LTRN)
3.52
0.03 (0.86%)
At close: Jan 15, 2025, 2:12 PM
LTRN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.82 | 3.91 | 3.45 | 3.49 | -0.25 | -6.68% | 25,110 |
| 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 |
| Dec 13, 2024 | 3.62 | 3.62 | 3.28 | 3.45 | -0.18 | -4.96% | 97,216 |
| Dec 12, 2024 | 3.90 | 3.91 | 3.55 | 3.63 | -0.21 | -5.47% | 36,548 |
| Dec 11, 2024 | 4.20 | 4.32 | 3.81 | 3.84 | -0.14 | -3.52% | 39,254 |
| Dec 10, 2024 | 4.17 | 4.45 | 3.85 | 3.98 | -0.17 | -4.10% | 41,000 |
| Dec 9, 2024 | 4.17 | 4.88 | 4.10 | 4.15 | 0.17 | 4.27% | 231,200 |
| Dec 6, 2024 | 3.52 | 4.15 | 3.52 | 3.98 | 0.48 | 13.71% | 105,943 |
| Dec 5, 2024 | 3.88 | 3.88 | 3.46 | 3.50 | -0.33 | -8.62% | 63,734 |
| Dec 4, 2024 | 3.28 | 3.90 | 3.24 | 3.83 | 0.64 | 20.06% | 237,426 |
| Dec 3, 2024 | 3.34 | 3.38 | 3.16 | 3.19 | 0.03 | 0.95% | 56,194 |
| Dec 2, 2024 | 3.26 | 3.39 | 3.12 | 3.16 | -0.05 | -1.56% | 29,000 |
| Nov 29, 2024 | 3.14 | 3.39 | 3.14 | 3.21 | 0.10 | 3.22% | 13,332 |
| Nov 27, 2024 | 3.09 | 3.19 | 3.01 | 3.11 | 0.04 | 1.30% | 24,100 |
| Nov 26, 2024 | 3.09 | 3.25 | 3.06 | 3.07 | -0.06 | -1.92% | 74,034 |
| Nov 25, 2024 | 3.09 | 3.26 | 3.00 | 3.13 | 0.05 | 1.62% | 113,056 |
| Nov 22, 2024 | 2.99 | 3.22 | 2.80 | 3.08 | 0.13 | 4.41% | 108,500 |
| Nov 21, 2024 | 2.90 | 2.98 | 2.79 | 2.95 | 0.01 | 0.34% | 89,046 |
| Nov 20, 2024 | 3.00 | 3.19 | 2.90 | 2.94 | -0.14 | -4.55% | 71,703 |
| Nov 19, 2024 | 3.20 | 3.37 | 2.93 | 3.08 | -0.08 | -2.53% | 47,927 |
| Nov 18, 2024 | 3.54 | 3.57 | 3.16 | 3.16 | -0.38 | -10.73% | 50,514 |
| Nov 15, 2024 | 3.46 | 3.55 | 3.36 | 3.54 | 0.05 | 1.43% | 71,130 |
| Nov 14, 2024 | 3.51 | 3.60 | 3.45 | 3.49 | -0.04 | -1.13% | 77,000 |
| Nov 13, 2024 | 3.60 | 3.62 | 3.50 | 3.53 | -0.05 | -1.40% | 56,300 |
| Nov 12, 2024 | 3.51 | 3.65 | 3.50 | 3.58 | 0.07 | 1.99% | 68,467 |
| Nov 11, 2024 | 3.87 | 3.87 | 3.51 | 3.51 | -0.33 | -8.59% | 42,400 |
| Nov 8, 2024 | 3.35 | 3.84 | 3.32 | 3.84 | 0.42 | 12.28% | 48,827 |
| Nov 7, 2024 | 3.32 | 3.50 | 3.32 | 3.42 | 0.11 | 3.32% | 52,118 |
| Nov 6, 2024 | 3.28 | 3.35 | 3.25 | 3.31 | 0.04 | 1.22% | 27,911 |
| Nov 5, 2024 | 3.23 | 3.38 | 3.23 | 3.27 | -0.01 | -0.30% | 25,786 |
| Nov 4, 2024 | 3.19 | 3.32 | 3.14 | 3.28 | -0.03 | -0.91% | 22,915 |
| Nov 1, 2024 | 3.08 | 3.31 | 3.05 | 3.31 | 0.18 | 5.75% | 20,500 |
| Oct 31, 2024 | 3.26 | 3.26 | 3.04 | 3.13 | -0.13 | -3.99% | 59,808 |