Lantern Pharma Inc. - Common Stock (LTRN)
3.2600
-0.1600 (-4.68%)
NASDAQ · Last Trade: Apr 3rd, 3:54 PM EDT
Historical Prices For Lantern Pharma Inc. - Common Stock (LTRN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.34 | 3.55 | 3.28 | 3.42 | 27,959 | 3.42 |
| 4/01/2025 | 3.50 | 3.61 | 3.31 | 3.31 | 59,850 | 3.31 |
| 3/31/2025 | 3.50 | 3.55 | 3.40 | 3.54 | 21,673 | 3.54 |
| 3/28/2025 | 3.73 | 3.73 | 3.50 | 3.55 | 44,360 | 3.55 |
| 3/27/2025 | 3.65 | 3.97 | 3.65 | 3.72 | 20,088 | 3.72 |
| 3/26/2025 | 3.81 | 4.00 | 3.62 | 3.65 | 32,824 | 3.65 |
| 3/25/2025 | 3.84 | 4.00 | 3.80 | 3.85 | 16,587 | 3.85 |
| 3/24/2025 | 3.82 | 4.01 | 3.66 | 3.90 | 29,185 | 3.90 |
| 3/21/2025 | 3.65 | 3.82 | 3.58 | 3.82 | 28,255 | 3.82 |
| 3/20/2025 | 3.75 | 3.80 | 3.65 | 3.72 | 16,916 | 3.72 |
| 3/19/2025 | 3.76 | 3.85 | 3.72 | 3.75 | 12,832 | 3.75 |
| 3/18/2025 | 3.86 | 3.93 | 3.73 | 3.75 | 13,216 | 3.75 |
| 3/17/2025 | 3.78 | 3.96 | 3.67 | 3.93 | 42,128 | 3.93 |
| 3/14/2025 | 3.75 | 3.85 | 3.57 | 3.80 | 24,289 | 3.80 |
| 3/13/2025 | 3.77 | 3.84 | 3.57 | 3.74 | 13,631 | 3.74 |
| 3/12/2025 | 3.65 | 3.84 | 3.63 | 3.84 | 28,255 | 3.84 |
| 3/11/2025 | 3.49 | 3.58 | 3.40 | 3.57 | 15,665 | 3.57 |
| 3/10/2025 | 3.60 | 3.76 | 3.43 | 3.49 | 43,710 | 3.49 |
| 3/07/2025 | 3.80 | 3.91 | 3.56 | 3.66 | 27,307 | 3.66 |
| 3/06/2025 | 3.78 | 4.00 | 3.78 | 3.89 | 34,294 | 3.89 |
| 3/05/2025 | 3.95 | 3.99 | 3.80 | 3.89 | 24,117 | 3.89 |
| 3/04/2025 | 3.64 | 4.00 | 3.50 | 3.89 | 66,801 | 3.89 |
| 3/03/2025 | 3.84 | 3.99 | 3.60 | 3.71 | 57,344 | 3.71 |
| 2/28/2025 | 3.92 | 4.02 | 3.73 | 3.95 | 18,141 | 3.95 |
| 2/27/2025 | 4.05 | 4.20 | 3.87 | 3.99 | 15,291 | 3.99 |
| 2/26/2025 | 3.95 | 4.19 | 3.90 | 4.05 | 26,628 | 4.05 |
| 2/25/2025 | 4.10 | 4.34 | 3.78 | 3.97 | 64,598 | 3.97 |
| 2/24/2025 | 4.37 | 4.46 | 4.00 | 4.13 | 70,904 | 4.13 |
| 2/21/2025 | 4.37 | 4.60 | 4.25 | 4.33 | 70,259 | 4.33 |
| 2/20/2025 | 4.67 | 4.79 | 4.15 | 4.33 | 98,086 | 4.33 |
| 2/19/2025 | 4.61 | 4.74 | 4.55 | 4.64 | 33,226 | 4.64 |
| 2/18/2025 | 5.05 | 5.24 | 4.53 | 4.55 | 99,367 | 4.55 |
| 2/14/2025 | 4.80 | 5.06 | 4.80 | 5.01 | 76,032 | 5.01 |
| 2/13/2025 | 4.91 | 4.92 | 4.50 | 4.83 | 62,172 | 4.83 |
| 2/12/2025 | 4.66 | 5.00 | 4.60 | 4.81 | 79,259 | 4.81 |
| 2/11/2025 | 5.06 | 5.08 | 4.70 | 4.76 | 50,748 | 4.76 |
| 2/10/2025 | 5.26 | 5.26 | 4.71 | 5.05 | 128,955 | 5.05 |
| 2/07/2025 | 5.55 | 5.59 | 5.00 | 5.07 | 64,297 | 5.07 |
| 2/06/2025 | 5.25 | 5.70 | 5.18 | 5.30 | 98,034 | 5.30 |
| 2/05/2025 | 4.80 | 5.33 | 4.73 | 5.14 | 142,909 | 5.14 |
| 2/04/2025 | 4.64 | 5.04 | 4.63 | 4.80 | 51,469 | 4.80 |
| 2/03/2025 | 4.92 | 4.92 | 4.60 | 4.67 | 44,490 | 4.67 |
| 1/31/2025 | 4.89 | 5.30 | 4.68 | 4.95 | 72,540 | 4.95 |
| 1/30/2025 | 4.55 | 5.03 | 4.34 | 4.81 | 119,196 | 4.81 |
| 1/29/2025 | 4.60 | 4.93 | 4.47 | 4.55 | 87,583 | 4.55 |
| 1/28/2025 | 4.62 | 4.76 | 4.36 | 4.70 | 59,193 | 4.70 |
| 1/27/2025 | 5.22 | 5.22 | 4.15 | 4.59 | 473,529 | 4.59 |
| 1/24/2025 | 4.23 | 6.12 | 4.17 | 5.40 | 1,484,014 | 5.40 |
| 1/23/2025 | 4.45 | 4.45 | 4.02 | 4.17 | 62,963 | 4.17 |
| 1/22/2025 | 4.28 | 4.58 | 4.21 | 4.48 | 111,571 | 4.48 |
| 1/21/2025 | 3.81 | 4.10 | 3.80 | 4.07 | 45,601 | 4.07 |
| 1/17/2025 | 3.72 | 3.89 | 3.48 | 3.69 | 91,502 | 3.69 |
| 1/16/2025 | 3.54 | 3.88 | 3.54 | 3.60 | 22,678 | 3.60 |
| 1/15/2025 | 3.63 | 3.74 | 3.45 | 3.53 | 24,743 | 3.53 |
| 1/14/2025 | 3.82 | 3.91 | 3.44 | 3.49 | 25,662 | 3.49 |
| 1/13/2025 | 3.84 | 3.97 | 3.65 | 3.74 | 21,062 | 3.74 |
| 1/10/2025 | 3.80 | 3.89 | 3.65 | 3.89 | 26,914 | 3.89 |
| 1/08/2025 | 3.95 | 4.27 | 3.80 | 3.92 | 47,344 | 3.92 |
| 1/07/2025 | 4.42 | 4.50 | 3.92 | 4.12 | 44,291 | 4.12 |
| 1/06/2025 | 3.83 | 4.95 | 3.76 | 4.19 | 220,041 | 4.19 |
| 1/03/2025 | 3.38 | 3.87 | 3.28 | 3.74 | 71,309 | 3.74 |