Lantern Pharma, Inc. LTRN
NASDAQ · United States · Health Technology
$0.9800-0.02 (-2.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.98 | -1.55% | $1.03 | $1.03 | $0.98 | 51.31K |
| 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 |