Lantern Pharma Inc (LTRN) Historical Stock Data
8.80 ↓0.98 (-10.02%)
As of March 28, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, LTRN is up 1.05% a day on average. There have been 15 days where Lantern Pharma Inc closed green and 15 days where LTRN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 6.85 | 7.35 | ↑$0.50 (7.30%) | 6.75 | 7.65 | 303.50K |
2024-03-13 | 7.26 | 6.89 | ↓$0.37 (-5.10%) | 6.73 | 7.49 | 421.39K |
2024-03-12 | 6.58 | 7.70 | ↑$1.12 (17.02%) | 6.58 | 7.75 | 660.09K |
2024-03-11 | 8.10 | 6.32 | ↓$1.78 (-21.98%) | 6.22 | 8.16 | 805.11K |
2024-03-08 | 6.88 | 8.27 | ↑$1.39 (20.20%) | 6.88 | 9.59 | 2.53M |
2024-03-07 | 6.12 | 6.65 | ↑$0.53 (8.66%) | 5.80 | 6.67 | 1.01M |
2024-03-06 | 5.29 | 5.49 | ↑$0.20 (3.78%) | 5.20 | 6.19 | 745.37K |
2024-03-05 | 4.86 | 4.81 | ↓$0.05 (-1.03%) | 4.54 | 4.95 | 367.08K |
2024-03-04 | 4.48 | 4.54 | ↑$0.06 (1.34%) | 4.20 | 4.65 | 361.57K |
2024-03-01 | 4.81 | 4.15 | ↓$0.66 (-13.72%) | 3.98 | 4.92 | 416.94K |
2024-02-29 | 5.51 | 4.81 | ↓$0.70 (-12.70%) | 4.62 | 5.64 | 713.68K |
2024-02-28 | 4.71 | 5.10 | ↑$0.39 (8.28%) | 4.56 | 5.25 | 499.25K |
2024-02-27 | 4.54 | 4.50 | ↓$0.04 (-0.88%) | 4.24 | 4.54 | 204.49K |
2024-02-26 | 4.19 | 4.30 | ↑$0.11 (2.63%) | 4.11 | 4.59 | 202.64K |
2024-02-23 | 3.87 | 3.91 | ↑$0.04 (1.03%) | 3.85 | 4.01 | 29.98K |
2024-02-22 | 3.91 | 3.87 | ↓$0.04 (-1.02%) | 3.85 | 4.01 | 44.27K |
2024-02-21 | 3.99 | 3.90 | ↓$0.09 (-2.26%) | 3.90 | 4.03 | 18.80K |
2024-02-20 | 4.16 | 3.99 | ↓$0.17 (-4.09%) | 3.90 | 4.16 | 60.08K |
2024-02-16 | 3.96 | 4.14 | ↑$0.18 (4.55%) | 3.96 | 4.36 | 46.30K |
2024-02-15 | 4.04 | 4.01 | ↓$0.03 (-0.74%) | 3.92 | 4.17 | 23.69K |
Create an account or log in to view more rows.
$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
$LTRN who here can't stand the CEO?