Lantern Pharma Inc.

3.28
-0.14 (-4.09%)
At close: Apr 03, 2025, 3:59 PM
3.40
3.52%
Pre-market: Apr 04, 2025, 04:06 AM EDT

Lantern Pharma Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 3.25 3.36 3.22 3.30 -0.12 -3.51% 33,208
Apr 2, 2025 3.34 3.55 3.28 3.42 0.11 3.32% 28,000
Apr 1, 2025 3.50 3.61 3.31 3.31 -0.23 -6.50% 59,900
Mar 31, 2025 3.50 3.55 3.40 3.54 -0.01 -0.28% 21,973
Mar 28, 2025 3.73 3.73 3.50 3.55 -0.17 -4.57% 44,400
Mar 27, 2025 3.65 3.97 3.65 3.72 0.07 1.92% 20,100
Mar 26, 2025 3.81 4.00 3.62 3.65 -0.20 -5.19% 32,824
Mar 25, 2025 3.84 4.00 3.80 3.85 -0.05 -1.28% 16,600
Mar 24, 2025 3.82 4.01 3.66 3.90 0.08 2.09% 29,200
Mar 21, 2025 3.65 3.82 3.58 3.82 0.10 2.69% 28,255
Mar 20, 2025 3.75 3.80 3.65 3.72 -0.03 -0.80% 16,916
Mar 19, 2025 3.76 3.85 3.72 3.75 0.00 0.00% 12,832
Mar 18, 2025 3.86 3.93 3.73 3.75 -0.18 -4.58% 13,216
Mar 17, 2025 3.78 3.96 3.67 3.93 0.13 3.42% 42,128
Mar 14, 2025 3.75 3.85 3.57 3.80 0.06 1.60% 24,300
Mar 13, 2025 3.77 3.84 3.57 3.74 -0.10 -2.60% 13,631
Mar 12, 2025 3.65 3.84 3.63 3.84 0.27 7.56% 28,255
Mar 11, 2025 3.49 3.58 3.40 3.57 0.08 2.29% 15,700
Mar 10, 2025 3.60 3.76 3.43 3.49 -0.17 -4.64% 43,710
Mar 7, 2025 3.80 3.91 3.56 3.66 -0.23 -5.91% 27,307
Mar 6, 2025 3.78 4.00 3.78 3.89 0.00 0.00% 34,300
Mar 5, 2025 3.95 3.99 3.80 3.89 0.00 0.00% 25,117
Mar 4, 2025 3.64 4.00 3.50 3.89 0.18 4.85% 66,801
Mar 3, 2025 3.84 3.99 3.60 3.71 -0.24 -6.08% 57,345
Feb 28, 2025 3.92 4.02 3.73 3.95 -0.04 -1.00% 18,141
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