Lantern Pharma Inc. (LTRN) NASDAQ

4.08

-0.23(-5.34%)

Updated at September 08 02:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.194.314.314.364.1460,566
September 04, 20254.344.24.24.444.0786,937
September 03, 202544.294.294.353.96143,818
September 02, 20254.114.034.034.283.9566,105
August 29, 20254.014.084.084.17472,868
August 28, 20254.074.064.064.264.0255,004
August 27, 20254.444.054.054.54147,321
August 26, 20254.564.394.394.694.25105,600
August 25, 20254.454.574.574.684.2357,960
August 22, 20254.194.514.514.624.1967,800
August 21, 20254.364.194.194.564.1951,449
August 20, 20254.414.474.474.514.163,104
August 19, 20254.424.464.464.64.3239,147
August 18, 20254.564.444.444.754.4265,294
August 15, 20254.554.574.574.694.2572,012
August 14, 20254.524.574.574.64162,400
August 13, 20254.54.764.764.864.4658,000
August 12, 20254.334.454.454.574.390,200
August 11, 20254.944.334.334.984.2207,147
August 08, 20255.14.994.995.254.85127,300
August 07, 20255.154.994.995.284.85242,073
August 06, 20255.55.145.145.745.02270,964
August 05, 20255.65.25.25.65.03172,140
August 04, 20255.045.325.325.54.87407,644
August 01, 20254.334.774.774.94.05253,332
July 31, 20254.184.444.444.644.13716,459
July 30, 202544.014.014.093.8378,658
July 29, 20254.033.873.874.073.8353,404
July 28, 20254.264.014.014.283.84140,631
July 25, 20254.164.244.244.344.187,800
July 24, 20254.154.264.264.414171,195
July 23, 20254.124.234.234.433.733.89M
July 22, 20253.834.034.034.043.872,400
July 21, 20253.873.793.793.983.55453,130
July 18, 20254.283.993.994.393.96173,485
July 17, 20253.994.284.284.433.96151,500
July 16, 20253.763.993.994.23.76159,400
July 15, 20253.993.763.764.473.55370,412
July 14, 20253.633.993.994.173.52221,632
July 11, 20253.453.683.683.743.21202,138
July 10, 20253.333.513.513.643.2164,869
July 09, 20253.643.393.393.753.25738,413
July 08, 20253.463.543.543.733.363.51M
July 07, 20253.253.153.153.363.15332,400
July 03, 20253.23.253.253.343.222,400
July 02, 20253.153.183.183.283.1445,000
July 01, 20253.143.153.163.313.0940,925
June 30, 20253.183.163.163.243.1317,507
June 27, 20253.173.193.193.223.0540,336
June 26, 20253.173.143.143.193.0639,839
June 25, 20253.193.113.113.223.0543,353
June 24, 20253.13.213.213.223.127,512
June 23, 20253.093.073.073.163.0139,000
June 20, 20253.163.183.183.233.0824,329
June 18, 20253.213.183.183.243.0932,175
June 17, 20253.23.153.153.273.1127,400
June 16, 20253.13.23.23.333.08109,100
June 13, 20253.23.053.053.333.05127,900
June 12, 20253.333.233.233.583.21196,500
June 11, 20253.413.383.383.423.2717,613