Lantern Pharma Inc (LTRN) Historical Stock Data
5.50 ↑0.04 (0.73%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, LTRN is down -0.26% a day on average. There have been 14 days where Lantern Pharma Inc closed green and 16 days where LTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.55 | 5.50 | ↓$0.05 (-0.90%) | 5.42 | 6.04 | 128.99K |
| 2024-04-25 | 5.27 | 5.46 | ↑$0.19 (3.61%) | 5.21 | 5.58 | 124.63K |
| 2024-04-24 | 5.84 | 5.38 | ↓$0.46 (-7.88%) | 5.36 | 6.01 | 97.93K |
| 2024-04-23 | 5.69 | 5.77 | ↑$0.08 (1.41%) | 5.63 | 6.07 | 127.44K |
| 2024-04-22 | 5.70 | 5.72 | ↑$0.02 (0.35%) | 5.25 | 6.00 | 255.28K |
| 2024-04-19 | 5.57 | 5.34 | ↓$0.23 (-4.13%) | 5.20 | 5.65 | 237.79K |
| 2024-04-18 | 5.92 | 5.77 | ↓$0.15 (-2.53%) | 5.75 | 6.13 | 106.64K |
| 2024-04-17 | 6.00 | 5.99 | ↓$0.01 (-0.17%) | 5.62 | 6.23 | 161.87K |
| 2024-04-16 | 5.86 | 6.00 | ↑$0.14 (2.39%) | 5.35 | 6.28 | 199.41K |
| 2024-04-15 | 6.22 | 5.97 | ↓$0.25 (-4.02%) | 5.82 | 6.56 | 187.33K |
| 2024-04-12 | 6.61 | 6.39 | ↓$0.22 (-3.33%) | 6.20 | 6.67 | 240.22K |
| 2024-04-11 | 7.33 | 6.67 | ↓$0.66 (-9.00%) | 6.50 | 7.63 | 347.78K |
| 2024-04-10 | 7.60 | 7.74 | ↑$0.14 (1.84%) | 7.21 | 7.95 | 245.86K |
| 2024-04-09 | 7.51 | 7.76 | ↑$0.25 (3.33%) | 7.51 | 8.27 | 240.57K |
| 2024-04-08 | 7.62 | 7.79 | ↑$0.17 (2.23%) | 7.57 | 7.99 | 144.72K |
| 2024-04-05 | 7.36 | 7.76 | ↑$0.40 (5.43%) | 7.13 | 8.42 | 247.25K |
| 2024-04-04 | 8.64 | 7.22 | ↓$1.42 (-16.44%) | 7.12 | 8.90 | 582.27K |
| 2024-04-03 | 9.13 | 8.64 | ↓$0.48 (-5.32%) | 8.39 | 9.33 | 258.38K |
| 2024-04-02 | 9.31 | 9.15 | ↓$0.16 (-1.72%) | 8.67 | 9.36 | 197.75K |
| 2024-04-01 | 8.89 | 9.51 | ↑$0.62 (6.97%) | 8.88 | 9.96 | 250.27K |
| 2024-03-28 | 9.64 | 8.80 | ↓$0.84 (-8.71%) | 8.50 | 10.06 | 307.98K |
| 2024-03-27 | 10.23 | 9.78 | ↓$0.45 (-4.40%) | 9.13 | 10.47 | 278.04K |
| 2024-03-26 | 10.30 | 10.03 | ↓$0.27 (-2.62%) | 9.90 | 10.77 | 349.61K |
| 2024-03-25 | 11.25 | 9.92 | ↓$1.33 (-11.82%) | 9.64 | 11.99 | 694.83K |
| 2024-03-22 | 9.03 | 10.65 | ↑$1.62 (17.94%) | 9.01 | 10.73 | 498.83K |
| 2024-03-21 | 8.96 | 9.03 | ↑$0.07 (0.78%) | 8.95 | 9.78 | 306.49K |
| 2024-03-20 | 7.46 | 8.80 | ↑$1.34 (17.96%) | 7.46 | 8.92 | 472.12K |
| 2024-03-19 | 9.20 | 7.49 | ↓$1.71 (-18.59%) | 7.32 | 9.37 | 1M |
| 2024-03-18 | 8.77 | 9.96 | ↑$1.19 (13.57%) | 8.72 | 10.73 | 1.21M |
| 2024-03-15 | 7.50 | 8.70 | ↑$1.20 (16.00%) | 7.25 | 8.85 | 762.06K |
Create an account or log in to view more rows.
$LTRN Overpower the algos!
$LTRN bear trap
$LTRN holding unfortunately lol
$LTRN let’s go baby!
$LTRN has just been halted from trading due to volatility.
$LTRN almost go time
$LTRN what a horse shit show!
$LTRN HOLDING STRONG FOR ALL OF YOU
$LTRN ATH tomorrow we can do it
$LTRN BUY BUY BUY BUY