Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lantern Pharma Inc (NQ: LTRN )

6.030 -0.110 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 6.110 6.330 5.900 6.030 44,056 -0.11(-1.79%)
May 16, 2024 6.280 6.490 6.060 6.140 44,238 -0.19(-3.00%)
May 15, 2024 6.470 6.578 6.030 6.330 86,020 +0.14(+2.26%)
May 14, 2024 6.180 6.451 6.078 6.190 64,232 +0.10(+1.64%)
May 13, 2024 6.180 6.550 6.090 6.090 50,747 -0.07(-1.14%)
May 10, 2024 6.150 6.810 5.788 6.160 236,413 -0.65(-9.54%)
May 09, 2024 6.380 7.010 6.340 6.810 174,653 +0.33(+5.09%)
May 08, 2024 6.520 6.820 6.200 6.480 56,842 +0.06(+0.93%)
May 07, 2024 6.900 7.020 6.230 6.420 108,571 -0.43(-6.28%)
May 06, 2024 6.300 7.210 6.240 6.850 156,751 +0.70(+11.38%)
May 03, 2024 5.570 6.370 5.570 6.150 189,711 +0.66(+12.02%)
May 02, 2024 5.580 5.595 5.268 5.490 137,628 +0.10(+1.86%)
May 01, 2024 5.290 5.680 5.210 5.390 123,183 +0.29(+5.69%)
Apr 30, 2024 4.900 5.360 4.900 5.100 84,239 +0.17(+3.45%)
Apr 29, 2024 5.480 5.595 4.890 4.930 302,706 -0.57(-10.36%)
Apr 26, 2024 5.550 6.040 5.420 5.500 128,985 +0.04(+0.73%)
Apr 25, 2024 5.270 5.580 5.210 5.460 124,629 +0.08(+1.49%)
Apr 24, 2024 5.840 6.010 5.360 5.380 97,934 -0.39(-6.76%)
Apr 23, 2024 5.690 6.070 5.625 5.770 127,436 +0.05(+0.87%)
Apr 22, 2024 5.700 5.997 5.250 5.720 255,278 +0.38(+7.12%)
Apr 19, 2024 5.570 5.650 5.200 5.340 237,791 -0.43(-7.45%)
Apr 18, 2024 5.920 6.130 5.750 5.770 106,642 -0.22(-3.67%)
Apr 17, 2024 6.000 6.230 5.620 5.990 161,871 -0.01(-0.17%)
Apr 16, 2024 5.860 6.276 5.350 6.000 199,406 +0.03(+0.50%)
Apr 15, 2024 6.220 6.560 5.820 5.970 187,159 -0.42(-6.57%)
Apr 12, 2024 6.610 6.670 6.200 6.390 240,786 -0.28(-4.20%)
Apr 11, 2024 7.330 7.625 6.501 6.670 347,781 -1.07(-13.82%)
Apr 10, 2024 7.600 7.950 7.210 7.740 245,551 -0.02(-0.26%)
Apr 09, 2024 7.510 8.270 7.510 7.760 240,565 -0.03(-0.39%)
Apr 08, 2024 7.620 7.987 7.570 7.790 144,718 +0.03(+0.39%)
Apr 05, 2024 7.360 8.420 7.130 7.760 247,260 +0.54(+7.48%)
Apr 04, 2024 8.640 8.900 7.120 7.220 582,268 -1.42(-16.44%)
Apr 03, 2024 9.130 9.330 8.390 8.640 258,381 -0.51(-5.57%)
Apr 02, 2024 9.310 9.355 8.670 9.150 197,748 -0.36(-3.79%)
Apr 01, 2024 8.890 9.960 8.880 9.510 250,271 +0.71(+8.07%)
Mar 28, 2024 9.640 8.700 8.700 8.800 308,277 -0.98(-10.02%)
Mar 27, 2024 10.23 10.47 9.130 9.780 278,043 -0.25(-2.49%)
Mar 26, 2024 10.30 10.77 9.900 10.03 349,611 +0.11(+1.11%)
Mar 25, 2024 11.25 11.99 9.640 9.920 694,784 -0.73(-6.85%)
Mar 22, 2024 9.030 10.73 9.010 10.65 499,467 +1.62(+17.94%)
Mar 21, 2024 8.960 9.780 8.950 9.030 306,494 +0.23(+2.61%)
Mar 20, 2024 7.460 8.920 7.460 8.800 471,998 +1.31(+17.49%)
Mar 19, 2024 9.200 9.369 7.317 7.490 997,132 -2.47(-24.80%)
Mar 18, 2024 8.770 10.73 8.723 9.960 1,209,116 +1.26(+14.48%)
Mar 15, 2024 7.500 8.850 7.250 8.700 763,157 +1.35(+18.37%)
Mar 14, 2024 6.850 7.650 6.820 7.350 303,480 +0.46(+6.68%)
Mar 13, 2024 7.260 7.490 6.730 6.890 421,385 -0.81(-10.52%)
Mar 12, 2024 6.580 7.750 6.580 7.700 659,995 +1.38(+21.84%)
Mar 11, 2024 8.100 8.160 6.215 6.320 805,103 -1.95(-23.58%)
Mar 08, 2024 6.880 9.590 6.878 8.270 2,537,269 +1.62(+24.36%)
Mar 07, 2024 6.120 6.670 5.800 6.650 1,009,467 +1.16(+21.13%)
Mar 06, 2024 5.290 6.190 5.200 5.490 749,288 +0.68(+14.14%)
Mar 05, 2024 4.860 4.950 4.540 4.810 363,631 +0.27(+5.95%)
Mar 04, 2024 4.480 4.650 4.200 4.540 361,566 +0.39(+9.40%)
Mar 01, 2024 4.810 4.915 3.980 4.150 417,903 -0.66(-13.72%)
Feb 29, 2024 5.510 5.630 4.620 4.810 705,617 -0.29(-5.69%)
Feb 28, 2024 4.710 5.250 4.560 5.100 491,629 +0.60(+13.33%)
Feb 27, 2024 4.540 4.540 4.242 4.500 204,250 +0.20(+4.65%)
Feb 26, 2024 4.190 4.589 4.110 4.300 202,635 +0.39(+9.97%)
Feb 23, 2024 3.870 4.010 3.850 3.910 29,979 +0.04(+1.03%)
Feb 22, 2024 3.910 4.010 3.850 3.870 44,264 -0.03(-0.77%)
Feb 21, 2024 3.990 4.027 3.900 3.900 18,802 -0.09(-2.26%)
Feb 20, 2024 4.160 4.160 3.900 3.990 60,082 -0.15(-3.62%)
Feb 16, 2024 3.960 4.360 3.960 4.140 46,302 +0.13(+3.24%)
Feb 15, 2024 4.040 4.168 3.920 4.010 23,684 -0.04(-0.99%)
Feb 14, 2024 4.050 4.139 3.903 4.050 19,763 +0.10(+2.53%)
Feb 13, 2024 4.100 4.151 3.950 3.950 34,964 -0.16(-3.89%)
Feb 12, 2024 4.240 4.250 4.100 4.110 32,309 -0.12(-2.84%)
Feb 09, 2024 4.200 4.241 4.120 4.230 11,614 +0.08(+1.93%)
Feb 08, 2024 4.270 4.342 4.130 4.150 12,132 -0.07(-1.66%)
Feb 07, 2024 4.160 4.260 4.103 4.220 12,291 +0.04(+0.96%)
Feb 06, 2024 4.200 4.250 4.150 4.180 13,676 +0.03(+0.72%)
Feb 05, 2024 4.250 4.250 4.100 4.150 23,510 -0.10(-2.35%)
Feb 02, 2024 4.210 4.359 4.100 4.250 27,897 +0.02(+0.47%)
Feb 01, 2024 4.290 4.500 4.200 4.230 43,853 +0.01(+0.24%)
Jan 31, 2024 4.150 4.510 4.090 4.220 97,496 +0.13(+3.18%)
Jan 30, 2024 4.140 4.210 4.070 4.090 9,548 -0.15(-3.54%)
Jan 29, 2024 4.340 4.370 4.080 4.240 15,000 -0.05(-1.17%)
Jan 26, 2024 4.250 4.290 4.080 4.290 8,039 +0.10(+2.39%)
Jan 25, 2024 4.280 4.280 4.010 4.190 11,839 -0.02(-0.50%)
Jan 24, 2024 4.200 4.330 4.061 4.211 22,120 +0.08(+1.96%)
Jan 23, 2024 4.240 4.240 4.093 4.130 6,757 -0.01(-0.24%)
Jan 22, 2024 4.010 4.242 4.000 4.140 53,439 +0.10(+2.48%)
Jan 19, 2024 3.800 4.052 3.690 4.040 22,019 +0.20(+5.21%)
Jan 18, 2024 3.830 3.880 3.730 3.840 24,489 +0.11(+2.95%)
Jan 17, 2024 3.900 3.900 3.550 3.730 22,374 -0.18(-4.60%)
Jan 16, 2024 4.020 4.044 3.900 3.910 12,813 -0.16(-3.93%)
Jan 12, 2024 4.070 4.148 3.950 4.070 11,475 +0.03(+0.74%)
Jan 11, 2024 4.120 4.130 4.000 4.040 6,644 -0.12(-2.88%)
Jan 10, 2024 4.200 4.250 4.090 4.160 13,679 -0.04(-0.95%)
Jan 09, 2024 4.360 4.360 4.150 4.200 12,380 -0.17(-3.89%)
Jan 08, 2024 4.120 4.380 3.897 4.370 34,870 +0.23(+5.56%)
Jan 05, 2024 4.080 4.171 4.031 4.140 22,290 -0.04(-0.96%)
Jan 04, 2024 4.190 4.270 4.090 4.180 12,053 -0.02(-0.48%)
Jan 03, 2024 4.170 4.370 4.154 4.200 44,674 +0.03(+0.72%)
Jan 02, 2024 4.240 4.470 4.150 4.170 20,599 -0.11(-2.57%)
Dec 29, 2023 4.450 4.577 4.100 4.280 43,281 -0.11(-2.51%)
Dec 28, 2023 3.990 4.390 3.984 4.390 71,143 +0.40(+10.03%)
Dec 27, 2023 4.070 4.070 3.940 3.990 53,153 -0.09(-2.21%)
Dec 26, 2023 4.160 4.250 3.990 4.080 50,854 -0.02(-0.49%)
Dec 22, 2023 4.140 4.140 3.850 4.100 27,631 +0.02(+0.49%)
Dec 21, 2023 3.990 4.130 3.830 4.080 59,160 +0.20(+5.15%)
Dec 20, 2023 4.140 4.260 3.800 3.880 68,533 -0.31(-7.40%)
Dec 19, 2023 4.350 4.350 4.067 4.190 30,084 -0.12(-2.78%)
Dec 18, 2023 4.340 4.450 4.040 4.310 49,173 +0.01(+0.23%)
Dec 15, 2023 4.240 4.310 4.080 4.300 19,377 +0.15(+3.61%)
Dec 14, 2023 4.020 4.175 3.990 4.150 34,573 +0.18(+4.53%)
Dec 13, 2023 3.790 4.036 3.750 3.970 50,892 +0.17(+4.47%)
Dec 12, 2023 3.900 3.946 3.711 3.800 30,742 -0.12(-3.06%)
Dec 11, 2023 3.850 3.960 3.682 3.920 20,835 +0.08(+2.08%)
Dec 08, 2023 3.770 3.850 3.740 3.840 24,504 +0.08(+2.13%)
Dec 07, 2023 3.750 3.812 3.660 3.760 10,661 +0.02(+0.53%)
Dec 06, 2023 3.620 3.777 3.540 3.740 26,876 +0.13(+3.60%)
Dec 05, 2023 3.600 3.830 3.510 3.610 33,122 -0.04(-1.10%)
Dec 04, 2023 3.750 3.850 3.602 3.650 17,456 -0.09(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.