Skip to main content

Lantern Pharma Inc (NQ: LTRN )

4.410 -0.070 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.460 4.600 4.300 4.410 15,673 -0.07(-1.56%)
Jul 18, 2024 4.860 5.100 4.360 4.480 56,936 -0.35(-7.25%)
Jul 17, 2024 4.550 4.880 4.450 4.830 64,561 +0.33(+7.33%)
Jul 16, 2024 4.430 4.620 4.210 4.500 123,196 +0.15(+3.45%)
Jul 15, 2024 4.480 4.500 4.270 4.350 63,240 -0.07(-1.58%)
Jul 12, 2024 4.270 4.490 4.222 4.420 27,587 +0.22(+5.24%)
Jul 11, 2024 3.990 4.330 3.970 4.200 97,243 +0.07(+1.69%)
Jul 10, 2024 4.300 4.300 4.100 4.130 65,214 -0.15(-3.50%)
Jul 09, 2024 4.060 4.299 3.960 4.280 58,257 +0.21(+5.16%)
Jul 08, 2024 4.390 4.500 4.070 4.070 121,159 -0.31(-7.08%)
Jul 05, 2024 4.250 4.570 4.250 4.380 17,719 +0.09(+2.10%)
Jul 03, 2024 4.380 4.570 4.250 4.290 25,523 -0.11(-2.50%)
Jul 02, 2024 4.470 4.680 4.400 4.400 21,948 -0.12(-2.65%)
Jul 01, 2024 4.760 4.900 4.400 4.520 40,541 -0.15(-3.21%)
Jun 28, 2024 4.560 4.868 4.510 4.670 78,201 +0.13(+2.86%)
Jun 27, 2024 4.250 4.610 4.240 4.540 43,924 +0.27(+6.32%)
Jun 26, 2024 4.000 4.290 4.000 4.270 48,823 +0.26(+6.48%)
Jun 25, 2024 3.870 4.150 3.830 4.010 66,328 +0.10(+2.56%)
Jun 24, 2024 4.140 4.210 3.850 3.910 160,586 -0.24(-5.78%)
Jun 21, 2024 4.420 4.640 4.100 4.150 117,697 -0.29(-6.53%)
Jun 20, 2024 4.610 4.610 4.320 4.440 107,542 -0.25(-5.33%)
Jun 18, 2024 4.840 4.880 4.580 4.690 105,336 -0.22(-4.48%)
Jun 17, 2024 5.250 5.250 4.770 4.910 125,000 -0.46(-8.57%)
Jun 14, 2024 5.410 5.560 5.150 5.370 80,923 -0.07(-1.29%)
Jun 13, 2024 5.640 5.640 5.250 5.440 37,204 -0.21(-3.72%)
Jun 12, 2024 5.650 5.860 5.444 5.650 59,518 +0.06(+1.07%)
Jun 11, 2024 5.290 5.660 5.260 5.590 116,569 +0.19(+3.52%)
Jun 10, 2024 5.550 5.635 5.250 5.400 159,524 -0.18(-3.23%)
Jun 07, 2024 5.730 5.890 5.550 5.580 63,717 -0.23(-3.96%)
Jun 06, 2024 6.060 6.060 5.680 5.810 85,959 -0.30(-4.91%)
Jun 05, 2024 6.360 6.390 5.900 6.110 68,843 -0.25(-3.93%)
Jun 04, 2024 6.260 6.400 6.000 6.360 77,811 +0.11(+1.76%)
Jun 03, 2024 6.050 6.300 6.000 6.250 83,227 +0.18(+2.97%)
May 31, 2024 6.330 6.400 6.030 6.070 38,357 -0.23(-3.65%)
May 30, 2024 6.130 6.370 5.900 6.300 54,894 +0.29(+4.83%)
May 29, 2024 6.150 6.410 5.880 6.010 51,510 -0.17(-2.75%)
May 28, 2024 6.300 6.590 6.160 6.180 90,113 -0.09(-1.44%)
May 24, 2024 6.220 6.796 6.150 6.270 103,922 +0.04(+0.64%)
May 23, 2024 6.470 6.590 6.070 6.230 89,154 -0.23(-3.56%)
May 22, 2024 6.300 6.600 6.170 6.460 121,095 +0.18(+2.87%)
May 21, 2024 5.830 6.290 5.630 6.280 76,635 +0.46(+7.90%)
May 20, 2024 5.960 6.066 5.610 5.820 88,303 -0.21(-3.48%)
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%)
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.