Lantern Pharma Inc. (LTRN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 5.41 | 5.56 | 5.15 | 5.37 | 5.37 | 80,200 |
| 13 June 2024 | 5.64 | 5.64 | 5.25 | 5.44 | 5.44 | 37,200 |
| 12 June 2024 | 5.65 | 5.86 | 5.44 | 5.65 | 5.65 | 59,500 |
| 11 June 2024 | 5.29 | 5.66 | 5.26 | 5.59 | 5.59 | 116,600 |
| 10 June 2024 | 5.55 | 5.64 | 5.25 | 5.40 | 5.40 | 159,500 |
| 07 June 2024 | 5.73 | 5.89 | 5.55 | 5.58 | 5.58 | 63,700 |
| 06 June 2024 | 6.06 | 6.06 | 5.68 | 5.81 | 5.81 | 85,900 |
| 05 June 2024 | 6.36 | 6.39 | 5.90 | 6.11 | 6.11 | 68,800 |
| 04 June 2024 | 6.26 | 6.40 | 6.00 | 6.36 | 6.36 | 77,800 |
| 03 June 2024 | 6.05 | 6.30 | 6.00 | 6.25 | 6.25 | 83,200 |
| 31 May 2024 | 6.33 | 6.40 | 6.03 | 6.07 | 6.07 | 38,300 |
| 30 May 2024 | 6.13 | 6.37 | 5.90 | 6.30 | 6.30 | 55,400 |
| 29 May 2024 | 6.15 | 6.41 | 5.88 | 6.01 | 6.01 | 51,500 |
| 28 May 2024 | 6.30 | 6.59 | 6.16 | 6.18 | 6.18 | 90,100 |
| 24 May 2024 | 6.22 | 6.80 | 6.15 | 6.27 | 6.27 | 103,900 |
| 23 May 2024 | 6.47 | 6.59 | 6.07 | 6.23 | 6.23 | 89,200 |
| 22 May 2024 | 6.30 | 6.60 | 6.17 | 6.46 | 6.46 | 121,100 |
| 21 May 2024 | 5.83 | 6.29 | 5.63 | 6.28 | 6.28 | 76,600 |
| 20 May 2024 | 5.96 | 6.07 | 5.61 | 5.82 | 5.82 | 88,300 |
| 17 May 2024 | 6.11 | 6.33 | 5.90 | 6.03 | 6.03 | 44,100 |
| 16 May 2024 | 6.28 | 6.49 | 6.06 | 6.14 | 6.14 | 44,200 |
| 15 May 2024 | 6.47 | 6.58 | 6.03 | 6.33 | 6.33 | 86,100 |
| 14 May 2024 | 6.18 | 6.45 | 6.08 | 6.19 | 6.19 | 64,200 |
| 13 May 2024 | 6.18 | 6.55 | 6.09 | 6.09 | 6.09 | 50,700 |
| 10 May 2024 | 6.15 | 6.81 | 5.79 | 6.16 | 6.16 | 236,400 |
| 09 May 2024 | 6.38 | 7.01 | 6.34 | 6.81 | 6.81 | 174,900 |
| 08 May 2024 | 6.52 | 6.82 | 6.20 | 6.48 | 6.48 | 56,600 |
| 07 May 2024 | 6.90 | 7.02 | 6.23 | 6.42 | 6.42 | 108,600 |
| 06 May 2024 | 6.30 | 7.21 | 6.24 | 6.85 | 6.85 | 156,800 |
| 03 May 2024 | 5.57 | 6.37 | 5.57 | 6.15 | 6.15 | 189,700 |
| 02 May 2024 | 5.58 | 5.59 | 5.27 | 5.49 | 5.49 | 137,600 |
| 01 May 2024 | 5.29 | 5.68 | 5.21 | 5.39 | 5.39 | 123,000 |
| 30 Apr 2024 | 4.90 | 5.36 | 4.90 | 5.10 | 5.10 | 84,200 |
| 29 Apr 2024 | 5.48 | 5.59 | 4.89 | 4.93 | 4.93 | 302,700 |
| 26 Apr 2024 | 5.55 | 6.04 | 5.42 | 5.50 | 5.50 | 129,000 |
| 25 Apr 2024 | 5.27 | 5.58 | 5.21 | 5.46 | 5.46 | 124,600 |
| 24 Apr 2024 | 5.84 | 6.01 | 5.36 | 5.38 | 5.38 | 97,900 |
| 23 Apr 2024 | 5.69 | 6.07 | 5.63 | 5.77 | 5.77 | 127,400 |
| 22 Apr 2024 | 5.70 | 6.00 | 5.25 | 5.72 | 5.72 | 255,200 |
| 19 Apr 2024 | 5.57 | 5.65 | 5.20 | 5.34 | 5.34 | 235,200 |
| 18 Apr 2024 | 5.92 | 6.13 | 5.75 | 5.77 | 5.77 | 107,100 |
| 17 Apr 2024 | 6.00 | 6.23 | 5.62 | 5.99 | 5.99 | 161,900 |
| 16 Apr 2024 | 5.86 | 6.28 | 5.35 | 6.00 | 6.00 | 199,400 |
| 15 Apr 2024 | 6.22 | 6.56 | 5.82 | 5.97 | 5.97 | 187,200 |
| 12 Apr 2024 | 6.61 | 6.67 | 6.20 | 6.39 | 6.39 | 240,200 |
| 11 Apr 2024 | 7.33 | 7.63 | 6.50 | 6.67 | 6.67 | 347,600 |
| 10 Apr 2024 | 7.60 | 7.95 | 7.21 | 7.74 | 7.74 | 247,500 |
| 09 Apr 2024 | 7.51 | 8.27 | 7.51 | 7.76 | 7.76 | 240,500 |
| 08 Apr 2024 | 7.62 | 7.99 | 7.57 | 7.79 | 7.79 | 144,700 |
| 05 Apr 2024 | 7.36 | 8.42 | 7.13 | 7.76 | 7.76 | 247,200 |
| 04 Apr 2024 | 8.64 | 8.90 | 7.12 | 7.22 | 7.22 | 582,600 |
| 03 Apr 2024 | 9.13 | 9.33 | 8.39 | 8.64 | 8.64 | 258,400 |
| 02 Apr 2024 | 9.31 | 9.35 | 8.67 | 9.15 | 9.15 | 198,900 |
| 01 Apr 2024 | 8.89 | 9.96 | 8.88 | 9.51 | 9.51 | 250,200 |
| 28 Mar 2024 | 9.64 | 10.06 | 8.50 | 8.80 | 8.80 | 308,300 |
| 27 Mar 2024 | 10.23 | 10.47 | 9.13 | 9.78 | 9.78 | 278,300 |
| 26 Mar 2024 | 10.30 | 10.77 | 9.90 | 10.03 | 10.03 | 349,400 |
| 25 Mar 2024 | 11.25 | 11.99 | 9.64 | 9.92 | 9.92 | 694,800 |
| 22 Mar 2024 | 9.03 | 10.73 | 9.01 | 10.65 | 10.65 | 497,700 |
| 21 Mar 2024 | 8.96 | 9.78 | 8.95 | 9.03 | 9.03 | 306,600 |
| 20 Mar 2024 | 7.46 | 8.92 | 7.46 | 8.80 | 8.80 | 473,000 |
| 19 Mar 2024 | 9.20 | 9.37 | 7.32 | 7.49 | 7.49 | 999,300 |
| 18 Mar 2024 | 8.77 | 10.73 | 8.72 | 9.96 | 9.96 | 1,209,500 |
| 15 Mar 2024 | 7.50 | 8.85 | 7.25 | 8.70 | 8.70 | 760,200 |
| 14 Mar 2024 | 6.85 | 7.65 | 6.75 | 7.35 | 7.35 | 303,400 |
| 13 Mar 2024 | 7.26 | 7.49 | 6.73 | 6.89 | 6.89 | 421,600 |
| 12 Mar 2024 | 6.58 | 7.75 | 6.58 | 7.70 | 7.70 | 660,300 |
| 11 Mar 2024 | 8.10 | 8.16 | 6.22 | 6.32 | 6.32 | 804,900 |
| 08 Mar 2024 | 6.88 | 9.59 | 6.88 | 8.27 | 8.27 | 2,532,600 |
| 07 Mar 2024 | 6.12 | 6.67 | 5.80 | 6.65 | 6.65 | 1,017,500 |
| 06 Mar 2024 | 5.29 | 6.19 | 5.20 | 5.49 | 5.49 | 754,900 |
| 05 Mar 2024 | 4.86 | 4.95 | 4.54 | 4.81 | 4.81 | 369,400 |
| 04 Mar 2024 | 4.48 | 4.65 | 4.20 | 4.54 | 4.54 | 361,900 |
| 01 Mar 2024 | 4.81 | 4.91 | 3.98 | 4.15 | 4.15 | 411,500 |
| 29 Feb 2024 | 5.51 | 5.64 | 4.62 | 4.81 | 4.81 | 716,200 |
| 28 Feb 2024 | 4.71 | 5.25 | 4.56 | 5.10 | 5.10 | 500,300 |
| 27 Feb 2024 | 4.54 | 4.54 | 4.24 | 4.50 | 4.50 | 205,500 |
| 26 Feb 2024 | 4.19 | 4.59 | 4.11 | 4.30 | 4.30 | 202,600 |
| 23 Feb 2024 | 3.87 | 4.01 | 3.85 | 3.91 | 3.91 | 30,000 |
| 22 Feb 2024 | 3.91 | 4.01 | 3.85 | 3.87 | 3.87 | 44,300 |
| 21 Feb 2024 | 3.99 | 4.03 | 3.90 | 3.90 | 3.90 | 18,800 |
| 20 Feb 2024 | 4.16 | 4.16 | 3.90 | 3.99 | 3.99 | 60,100 |
| 16 Feb 2024 | 3.96 | 4.36 | 3.96 | 4.14 | 4.14 | 46,300 |
| 15 Feb 2024 | 4.04 | 4.17 | 3.92 | 4.01 | 4.01 | 23,700 |
| 14 Feb 2024 | 4.05 | 4.14 | 3.90 | 4.05 | 4.05 | 19,800 |
| 13 Feb 2024 | 4.10 | 4.15 | 3.95 | 3.95 | 3.95 | 35,000 |
| 12 Feb 2024 | 4.24 | 4.25 | 4.10 | 4.11 | 4.11 | 32,300 |
| 09 Feb 2024 | 4.20 | 4.24 | 4.12 | 4.23 | 4.23 | 11,600 |
| 08 Feb 2024 | 4.27 | 4.34 | 4.13 | 4.15 | 4.15 | 12,100 |
| 07 Feb 2024 | 4.16 | 4.26 | 4.10 | 4.22 | 4.22 | 12,300 |
| 06 Feb 2024 | 4.20 | 4.25 | 4.15 | 4.18 | 4.18 | 13,700 |
| 05 Feb 2024 | 4.25 | 4.25 | 4.10 | 4.15 | 4.15 | 23,500 |
| 02 Feb 2024 | 4.21 | 4.36 | 4.10 | 4.25 | 4.25 | 27,900 |
| 01 Feb 2024 | 4.29 | 4.50 | 4.20 | 4.23 | 4.23 | 43,900 |
| 31 Jan 2024 | 4.15 | 4.51 | 4.09 | 4.22 | 4.22 | 97,500 |
| 30 Jan 2024 | 4.14 | 4.21 | 4.07 | 4.09 | 4.09 | 9,500 |
| 29 Jan 2024 | 4.34 | 4.37 | 4.08 | 4.24 | 4.24 | 15,000 |
| 26 Jan 2024 | 4.25 | 4.29 | 4.08 | 4.29 | 4.29 | 8,000 |
| 25 Jan 2024 | 4.28 | 4.28 | 4.01 | 4.19 | 4.19 | 11,800 |
| 24 Jan 2024 | 4.20 | 4.33 | 4.06 | 4.21 | 4.21 | 22,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.