Lantern Pharma, Inc. LTRN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,00-0,01 (-0,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,00 | -0,99 % | $1,00 | $1,05 | $0,98 | 253,60K |
| 2026-09-30 | $1,01 | -6,91 % | $1,10 | $1,16 | $0,97 | 420,60K |
| 2026-09-29 | $1,09 | -0,46 % | $1,11 | $1,12 | $1,01 | 363,70K |
| 2026-09-28 | $1,09 | -10,66 % | $1,25 | $1,27 | $1,08 | 461,40K |
| 2026-09-25 | $1,22 | +0,83 % | $1,19 | $1,28 | $1,16 | 219,80K |
| 2026-09-24 | $1,21 | -12,95 % | $1,36 | $1,36 | $1,16 | 514,90K |
| 2026-09-23 | $1,39 | +2,21 % | $1,35 | $1,54 | $1,34 | 292,20K |
| 2026-09-22 | $1,36 | -9,33 % | $1,45 | $1,64 | $1,35 | 747,00K |
| 2026-09-21 | $1,50 | -3,23 % | $1,59 | $1,63 | $1,47 | 246,60K |
| 2026-09-18 | $1,55 | -9,36 % | $1,75 | $1,75 | $1,55 | 190,30K |
| 2026-09-17 | $1,71 | -11,40 % | $1,93 | $1,95 | $1,71 | 277,60K |
| 2026-09-16 | $1,93 | +13,53 % | $1,73 | $1,96 | $1,73 | 362,50K |
| 2026-09-15 | $1,70 | -0,58 % | $1,71 | $1,73 | $1,67 | 128,10K |
| 2026-09-14 | $1,71 | 0,00 % | $1,74 | $1,79 | $1,71 | 114,40K |
| 2026-09-11 | $1,71 | -2,84 % | $1,77 | $1,82 | $1,70 | 109,80K |
| 2026-09-10 | $1,76 | -0,56 % | $1,73 | $1,87 | $1,72 | 162,90K |
| 2026-09-09 | $1,77 | -3,80 % | $1,82 | $1,86 | $1,76 | 180,70K |
| 2026-09-08 | $1,84 | -3,41 % | $1,86 | $2,01 | $1,83 | 242,60K |
| 2026-09-04 | $1,90 | +1,87 % | $1,86 | $1,93 | $1,83 | 134,50K |
| 2026-09-03 | $1,87 | -3,11 % | $1,87 | $1,95 | $1,81 | 248,70K |
| 2026-09-02 | $1,93 | -4,46 % | $2,05 | $2,10 | $1,90 | 162,60K |
| 2026-09-01 | $2,02 | -0,49 % | $2,00 | $2,14 | $1,97 | 199,40K |
| 2026-08-31 | $2,03 | -1,93 % | $2,04 | $2,09 | $2,00 | 108,00K |
| 2026-08-28 | $2,07 | -4,17 % | $2,17 | $2,19 | $2,07 | 91,70K |
| 2026-08-27 | $2,16 | -0,92 % | $2,25 | $2,30 | $2,13 | 139,40K |
| 2026-08-26 | $2,18 | 0,00 % | $2,17 | $2,26 | $2,10 | 108,70K |
| 2026-08-25 | $2,18 | +3,32 % | $2,11 | $2,34 | $2,10 | 124,00K |
| 2026-08-24 | $2,11 | -9,83 % | $2,27 | $2,40 | $2,10 | 150,80K |
| 2026-08-21 | $2,34 | +2,18 % | $2,32 | $2,41 | $2,13 | 184,60K |
| 2026-08-20 | $2,29 | -8,03 % | $2,45 | $2,52 | $2,25 | 169,10K |
| 2026-08-19 | $2,49 | -1,19 % | $2,54 | $2,83 | $2,40 | 242,50K |
| 2026-08-18 | $2,52 | -3,08 % | $2,53 | $2,59 | $2,47 | 69,30K |
| 2026-08-17 | $2,60 | -1,89 % | $2,59 | $2,65 | $2,48 | 108,00K |
| 2026-08-14 | $2,65 | +0,76 % | $2,51 | $2,74 | $2,35 | 165,60K |
| 2026-08-13 | $2,63 | -1,13 % | $2,65 | $2,78 | $2,60 | 104,40K |
| 2026-08-12 | $2,66 | -4,32 % | $2,83 | $2,85 | $2,61 | 122,80K |
| 2026-08-11 | $2,78 | -1,07 % | $2,81 | $2,87 | $2,74 | 50,70K |
| 2026-08-10 | $2,81 | -1,75 % | $2,81 | $2,86 | $2,72 | 71,80K |
| 2026-08-07 | $2,86 | +2,88 % | $2,90 | $2,92 | $2,80 | 61,20K |
| 2026-08-06 | $2,78 | -0,71 % | $2,76 | $2,90 | $2,71 | 35,90K |
| 2026-08-05 | $2,80 | +1,82 % | $2,78 | $2,88 | $2,73 | 52,60K |
| 2026-08-04 | $2,75 | +5,36 % | $2,73 | $2,88 | $2,65 | 83,00K |
| 2026-08-03 | $2,61 | -0,76 % | $2,68 | $2,83 | $2,58 | 115,00K |
| 2026-07-31 | $2,63 | -0,75 % | $2,72 | $2,87 | $2,57 | 47,90K |
| 2026-07-30 | $2,65 | +5,58 % | $2,51 | $2,75 | $2,51 | 77,10K |
| 2026-07-29 | $2,51 | -3,46 % | $2,58 | $2,77 | $2,51 | 36,50K |
| 2026-07-28 | $2,60 | -6,81 % | $2,79 | $2,87 | $2,60 | 65,30K |
| 2026-07-27 | $2,79 | +1,45 % | $2,77 | $2,90 | $2,76 | 38,30K |
| 2026-07-24 | $2,75 | -4,18 % | $2,87 | $2,88 | $2,73 | 63,70K |
| 2026-07-23 | $2,87 | +1,06 % | $2,80 | $2,93 | $2,72 | 85,60K |
| 2026-07-22 | $2,84 | -3,40 % | $2,90 | $2,95 | $2,83 | 47,60K |
| 2026-07-21 | $2,94 | -0,34 % | $2,97 | $3,05 | $2,87 | 126,00K |
| 2026-07-20 | $2,95 | +2,79 % | $2,86 | $3,06 | $2,86 | 59,40K |
| 2026-07-17 | $2,87 | -1,37 % | $2,85 | $3,05 | $2,80 | 106,20K |
| 2026-07-16 | $2,91 | -6,13 % | $3,01 | $3,08 | $2,91 | 265,80K |
| 2026-07-15 | $3,10 | +0,98 % | $3,09 | $3,14 | $2,92 | 96,30K |
| 2026-07-14 | $3,07 | -11,27 % | $3,46 | $3,78 | $3,06 | 156,20K |
| 2026-07-13 | $3,46 | -3,89 % | $3,54 | $3,65 | $3,46 | 135,80K |
| 2026-07-10 | $3,60 | +7,46 % | $3,40 | $3,71 | $3,33 | 175,40K |
| 2026-07-09 | $3,35 | +8,06 % | $3,14 | $3,37 | $3,10 | 340,90K |
| 2026-07-08 | $3,10 | -13,17 % | $3,49 | $3,61 | $3,05 | 451,10K |
| 2026-07-07 | $3,57 | -9,16 % | $3,93 | $4,03 | $3,51 | 224,00K |
| 2026-07-06 | $3,93 | -1,01 % | $4,00 | $4,18 | $3,90 | 104,90K |
| 2026-07-02 | $3,97 | -1,24 % | $4,07 | $4,18 | $3,90 | 86,70K |
| 2026-07-01 | $4,02 | -3,60 % | $4,08 | $4,34 | $3,95 | 104,20K |
| 2026-06-30 | $4,17 | +2,46 % | $4,07 | $4,20 | $3,92 | 91,00K |
| 2026-06-29 | $4,07 | +5,44 % | $3,90 | $4,18 | $3,87 | 262,90K |
| 2026-06-26 | $3,86 | +5,18 % | $3,63 | $3,92 | $3,60 | 147,00K |
| 2026-06-25 | $3,67 | -7,09 % | $3,95 | $4,09 | $3,55 | 187,40K |
| 2026-06-24 | $3,95 | +3,13 % | $3,80 | $4,03 | $3,76 | 296,80K |
| 2026-06-23 | $3,83 | -1,29 % | $3,76 | $3,88 | $3,76 | 58,50K |
| 2026-06-22 | $3,88 | +2,37 % | $3,84 | $4,10 | $3,77 | 104,30K |
| 2026-06-18 | $3,79 | -2,57 % | $3,92 | $4,00 | $3,70 | 209,00K |
| 2026-06-17 | $3,89 | -0,51 % | $3,91 | $4,12 | $3,82 | 257,80K |
| 2026-06-16 | $3,91 | +5,96 % | $3,68 | $3,96 | $3,68 | 214,30K |
| 2026-06-15 | $3,69 | -4,90 % | $3,98 | $4,10 | $3,62 | 197,50K |
| 2026-06-12 | $3,88 | -4,67 % | $4,05 | $4,12 | $3,86 | 133,00K |
| 2026-06-11 | $4,07 | +4,90 % | $3,92 | $4,12 | $3,82 | 155,90K |
| 2026-06-10 | $3,88 | +1,84 % | $3,78 | $4,13 | $3,75 | 152,30K |
| 2026-06-09 | $3,81 | +1,60 % | $3,79 | $4,20 | $3,60 | 287,70K |
| 2026-06-08 | $3,75 | +4,46 % | $3,66 | $4,07 | $3,50 | 379,50K |
| 2026-06-05 | $3,59 | -5,28 % | $3,85 | $3,85 | $3,50 | 249,40K |
| 2026-06-04 | $3,79 | +11,47 % | $3,44 | $3,89 | $3,36 | 358,30K |
| 2026-06-03 | $3,40 | -9,09 % | $3,77 | $3,77 | $3,26 | 192,10K |
| 2026-06-02 | $3,74 | 0,00 % | $3,85 | $3,98 | $3,52 | 253,70K |
| 2026-06-01 | $3,74 | +4,18 % | $3,52 | $3,78 | $3,41 | 198,20K |
| 2026-05-29 | $3,59 | +2,57 % | $3,50 | $3,60 | $3,33 | 116,00K |
| 2026-05-28 | $3,50 | +5,74 % | $3,31 | $3,74 | $3,19 | 323,40K |
| 2026-05-27 | $3,31 | -2,07 % | $3,35 | $3,48 | $3,16 | 148,20K |
| 2026-05-26 | $3,38 | -3,43 % | $3,53 | $3,70 | $3,34 | 224,10K |