Dark

LTRN
Lantern Pharma Inc. Common Stock
stock NASDAQ

At Close

Jul 8, 2025 3:59:41 PM EDT

3.51USD+11.429%(+0.36)3,505,792

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2025 8:04:30 AM EDT

3.67USD+3.672%(+0.13)18,863

After-hours

Jul 8, 2025 4:52:30 PM EDT

3.49USD-0.570%(-0.02)4,377

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	3.4600	3.730000	3.3600	3.5400	+12.381%	3,505,792	0.000%
2025-07-07	3.2500	3.359400	3.1500	3.1500	-3.077%	332,381	+12.381%
2025-07-03	3.2000	3.339500	3.2000	3.2500	+2.201%	22,388	+8.923%
2025-07-02	3.1500	3.280000	3.1400	3.1800	+0.952%	44,968	+11.321%
2025-07-01	3.1400	3.310000	3.0900	3.1500	-0.316%	41,052	+12.381%
2025-06-30	3.1800	3.240000	3.1324	3.1600	-0.940%	17,507	+12.025%
2025-06-27	3.1700	3.224200	3.0505	3.1900	+1.592%	40,336	+10.972%
2025-06-26	3.1700	3.190000	3.0600	3.1400	+0.965%	39,839	+12.739%
2025-06-25	3.1900	3.220000	3.0500	3.1100	-3.115%	43,353	+13.826%
2025-06-24	3.1000	3.220000	3.1000	3.2100	+4.560%	27,512	+10.280%
2025-06-23	3.0900	3.162000	3.0111	3.0700	-3.459%	38,996	+15.309%
2025-06-20	3.1600	3.230000	3.0786	3.1800	0.000%	24,329	+11.321%
2025-06-18	3.2100	3.240000	3.0900	3.1800	+0.952%	32,175	+11.321%
2025-06-17	3.2000	3.270000	3.1100	3.1500	-1.563%	27,399	+12.381%
2025-06-16	3.1000	3.330000	3.0800	3.2000	+4.918%	109,070	+10.625%
2025-06-13	3.2000	3.329400	3.0500	3.0500	-5.573%	127,851	+16.066%
2025-06-12	3.3250	3.579900	3.2100	3.2300	-4.438%	196,484	+9.598%
2025-06-11	3.4100	3.420800	3.2675	3.3800	+0.297%	17,613	+4.734%
2025-06-10	3.4000	3.412700	3.3000	3.3700	0.000%	35,591	+5.045%
2025-06-09	3.3200	3.370000	3.2701	3.3700	+1.506%	17,409	+5.045%
2025-06-06	3.2800	3.430000	3.2501	3.3200	-3.207%	61,185	+6.627%
2025-06-05	3.3300	3.481800	3.2800	3.4300	+2.695%	55,082	+3.207%
2025-06-04	3.2200	3.350100	3.2000	3.3400	+3.727%	27,725	+5.988%
2025-06-03	3.2400	3.280000	3.1900	3.2200	+0.940%	47,805	+9.938%
2025-06-02	3.0800	3.220000	3.0500	3.1900	+4.590%	34,619	+10.972%
2025-05-30	3.1000	3.147200	2.9700	3.0500	-2.556%	37,690	+16.066%
2025-05-29	2.9000	3.230000	2.9000	3.1300	+9.059%	117,275	+13.099%
2025-05-28	2.8900	2.980000	2.8500	2.8700	-1.034%	58,023	+23.345%
2025-05-27	3.2700	3.270000	2.8700	2.9000	-11.854%	120,015	+22.069%
2025-05-23	3.3000	3.420000	3.1855	3.2900	-1.791%	30,122	+7.599%
2025-05-22	3.2900	3.440000	3.2400	3.3500	+0.299%	38,681	+5.672%
2025-05-21	3.4800	3.540000	3.1300	3.3400	-4.023%	110,024	+5.988%
2025-05-20	3.6700	3.670000	3.3201	3.4800	-2.929%	21,055	+1.724%
2025-05-19	3.1500	3.730000	3.1500	3.5850	+7.982%	115,767	-1.255%
2025-05-16	3.8000	3.840000	2.9850	3.3200	-13.990%	291,120	+6.627%
2025-05-15	4.1000	4.310000	3.8109	3.8600	-4.926%	45,636	-8.290%
2025-05-14	4.3600	4.461000	4.0593	4.0600	-1.217%	32,342	-12.808%
2025-05-13	4.2500	4.350000	3.8033	4.1100	0.000%	47,830	-13.869%
2025-05-12	4.1500	4.170000	4.0000	4.1100	+3.266%	43,735	-13.869%
2025-05-09	3.9100	4.050000	3.8522	3.9800	+3.109%	20,571	-11.055%
2025-05-08	4.3500	4.433600	3.8400	3.8600	-11.060%	45,484	-8.290%
2025-05-07	3.8200	4.429600	3.7172	4.3400	+13.911%	152,773	-18.433%
2025-05-06	3.7300	3.868300	3.5500	3.8100	+3.815%	44,526	-7.087%
2025-05-05	3.8600	3.899100	3.6050	3.6700	+3.672%	53,744	-3.542%
2025-05-02	3.6100	3.669000	3.5108	3.5400	-2.210%	11,047	0.000%
2025-05-01	3.5800	3.670000	3.4567	3.6200	+2.841%	16,799	-2.210%
2025-04-30	3.5400	3.620000	3.3307	3.5200	+0.860%	23,723	+0.568%
2025-04-29	3.4200	3.600000	3.4200	3.4900	+1.159%	5,139	+1.433%
2025-04-28	3.7400	3.860000	3.3775	3.4500	-3.900%	14,142	+2.609%
2025-04-25	3.7000	3.700000	3.5400	3.5900	-0.829%	27,364	-1.393%
2025-04-24	3.7500	3.750000	3.6000	3.6200	-2.949%	15,117	-2.210%
2025-04-23	3.5900	3.930000	3.5235	3.7300	+8.116%	51,262	-5.094%
2025-04-22	3.1400	3.500000	3.0700	3.4500	+10.932%	22,773	+2.609%
2025-04-21	3.4100	3.410000	3.0000	3.1100	-9.064%	35,612	+13.826%
2025-04-17	3.7100	3.710000	3.2702	3.4200	-2.006%	8,119	+3.509%
2025-04-16	3.6200	3.620000	3.4000	3.4900	-0.852%	24,924	+1.433%
2025-04-15	3.5900	3.920000	3.4400	3.5200	-0.283%	82,539	+0.568%
2025-04-14	3.2500	3.580000	3.1300	3.5300	+9.969%	47,608	+0.283%
2025-04-11	3.0500	3.450100	2.9701	3.2100	+5.592%	104,486	+10.280%
2025-04-10	3.0100	3.060000	2.8401	3.0400	+3.401%	29,089	+16.447%
2025-04-09	2.6200	3.080000	2.6200	2.9400	+13.953%	60,717	+20.408%
2025-04-08	2.9900	2.990000	2.5500	2.5800	-8.185%	74,323	+37.209%
2025-04-07	2.8200	3.030000	2.8000	2.8100	-6.020%	64,169	+25.979%
2025-04-04	3.1000	3.250000	2.9100	2.9900	-8.000%	47,518	+18.395%
2025-04-03	3.2500	3.360000	3.2206	3.2500	-4.971%	33,218	+8.923%
2025-04-02	3.3400	3.550000	3.2804	3.4200	+3.323%	27,959	+3.509%
2025-04-01	3.5000	3.610000	3.3100	3.3100	-6.497%	59,850	+6.949%
2025-03-31	3.5000	3.550000	3.4002	3.5400	-0.282%	21,973	0.000%
2025-03-28	3.7300	3.730000	3.5000	3.5500	-4.570%	44,360	-0.282%
2025-03-27	3.6522	3.969900	3.6500	3.7200	+1.918%	20,088	-4.839%
2025-03-26	3.8100	3.998600	3.6200	3.6500	-5.195%	32,824	-3.014%
2025-03-25	3.8400	3.998100	3.8000	3.8500	-1.282%	16,587	-8.052%
2025-03-24	3.8200	4.009900	3.6601	3.9000	+2.094%	29,185	-9.231%
2025-03-21	3.6500	3.820000	3.5800	3.8200	+2.688%	28,255	-7.330%
2025-03-20	3.7500	3.799400	3.6500	3.7200	-0.800%	16,916	-4.839%
2025-03-19	3.7600	3.850000	3.7158	3.7500	0.000%	12,832	-5.600%
2025-03-18	3.8600	3.930000	3.7327	3.7500	-4.580%	13,216	-5.600%
2025-03-17	3.7800	3.959300	3.6700	3.9300	+3.421%	42,128	-9.924%
2025-03-14	3.7500	3.849900	3.5700	3.8000	+1.604%	24,289	-6.842%
2025-03-13	3.7700	3.840000	3.5687	3.7400	-2.604%	13,631	-5.348%
2025-03-12	3.6500	3.840000	3.6339	3.8400	+7.563%	28,255	-7.813%
2025-03-11	3.4900	3.580000	3.4000	3.5700	+2.292%	15,665	-0.840%
2025-03-10	3.6000	3.760000	3.4300	3.4900	-4.645%	43,710	+1.433%
2025-03-07	3.8000	3.910000	3.5600	3.6600	-5.913%	27,307	-3.279%
2025-03-06	3.7800	4.000000	3.7800	3.8900	0.000%	34,294	-8.997%
2025-03-05	3.9500	3.990000	3.8002	3.8900	0.000%	25,117	-8.997%
2025-03-04	3.6400	4.000000	3.5000	3.8900	+4.852%	66,801	-8.997%
2025-03-03	3.8400	3.990000	3.6000	3.7100	-6.076%	57,345	-4.582%
2025-02-28	3.9200	4.016600	3.7316	3.9500	-1.003%	18,141	-10.380%
2025-02-27	4.0500	4.200000	3.8700	3.9900	-1.481%	15,295	-11.278%
2025-02-26	3.9500	4.189100	3.9000	4.0500	+2.015%	26,628	-12.593%
2025-02-25	4.1000	4.341000	3.7800	3.9700	-3.874%	64,658	-10.831%
2025-02-24	4.3700	4.459300	4.0000	4.1300	-4.619%	70,904	-14.286%
2025-02-21	4.3700	4.600000	4.2500	4.3300	0.000%	70,259	-18.245%
2025-02-20	4.6700	4.789900	4.1520	4.3300	-6.681%	98,114	-18.245%
2025-02-19	4.6100	4.740000	4.5500	4.6400	+1.978%	33,226	-23.707%
2025-02-18	5.0500	5.240000	4.5300	4.5500	-9.182%	99,743	-22.198%
2025-02-14	4.8000	5.060000	4.8000	5.0100	+3.727%	76,032	-29.341%
2025-02-13	4.9100	4.925000	4.5000	4.8300	+0.416%	62,172	-26.708%
2025-02-12	4.6600	4.999900	4.6000	4.8100	+1.050%	79,264	-26.403%
2025-02-11	5.0600	5.080000	4.7000	4.7600	-5.743%	50,853	-25.630%
2025-02-10	5.2600	5.260000	4.7100	5.0500	-0.394%	129,186	-29.901%
2025-02-07	5.5500	5.587600	5.0000	5.0700	-4.340%	64,297	-30.178%
2025-02-06	5.2500	5.700000	5.1800	5.3000	+3.113%	98,034	-33.208%
2025-02-05	4.8000	5.329900	4.7276	5.1400	+7.083%	142,919	-31.128%
2025-02-04	4.6400	5.039900	4.6282	4.8000	+2.784%	52,169	-26.250%
2025-02-03	4.9200	4.920000	4.6000	4.6700	-5.657%	44,490	-24.197%
2025-01-31	4.8900	5.300000	4.6801	4.9500	+2.911%	72,540	-28.485%
2025-01-30	4.5500	5.030000	4.3400	4.8100	+5.714%	119,784	-26.403%
2025-01-29	4.6000	4.930000	4.4700	4.5500	-3.191%	87,583	-22.198%
2025-01-28	4.6200	4.760000	4.3600	4.7000	+2.397%	59,398	-24.681%
2025-01-27	5.2200	5.220000	4.1500	4.5900	-15.000%	473,845	-22.876%
2025-01-24	4.2300	6.118000	4.1700	5.4000	+29.496%	1,484,014	-34.444%
2025-01-23	4.4500	4.450000	4.0200	4.1700	-6.920%	64,189	-15.108%
2025-01-22	4.2800	4.578400	4.2100	4.4800	+10.074%	111,834	-20.982%
2025-01-21	3.8100	4.100000	3.8000	4.0700	+10.298%	45,647	-13.022%
2025-01-17	3.7200	3.889900	3.4800	3.6900	+2.500%	91,502	-4.065%
2025-01-16	3.5400	3.878400	3.5400	3.6000	+1.983%	22,701	-1.667%
2025-01-15	3.6300	3.740000	3.4500	3.5300	+1.146%	24,743	+0.283%
2025-01-14	3.8200	3.910000	3.4450	3.4900	-6.684%	25,662	+1.433%
2025-01-13	3.8400	3.970000	3.6500	3.7400	-3.856%	21,064	-5.348%
2025-01-10	3.8000	3.890000	3.6500	3.8900	-0.765%	26,914	-8.997%
2025-01-08	3.9500	4.269900	3.8000	3.9200	-4.854%	47,344	-9.694%
2025-01-07	4.4200	4.500000	3.9200	4.1200	-1.671%	44,291	-14.078%
2025-01-06	3.8300	4.950000	3.7600	4.1900	+12.032%	220,042	-15.513%
2025-01-03	3.3800	3.865000	3.2793	3.7400	+13.333%	71,309	-5.348%
2025-01-02	3.1900	3.374900	3.1200	3.3000	+3.448%	28,766	+7.273%
2024-12-31	3.3500	3.360000	2.9500	3.1900	-2.446%	123,419	+10.972%
2024-12-30	3.4100	3.410000	3.0700	3.2700	-4.386%	109,842	+8.257%
2024-12-27	3.5200	3.970000	3.3100	3.4200	-2.841%	132,617	+3.509%
2024-12-26	3.1000	3.530000	3.0500	3.5200	+12.640%	113,404	+0.568%
2024-12-24	3.0400	3.169400	3.0200	3.1250	+3.477%	39,183	+13.280%
2024-12-23	3.2000	3.200000	3.0100	3.0200	-3.975%	65,928	+17.219%
2024-12-20	3.1700	3.410000	3.1000	3.1450	-2.025%	39,336	+12.560%
2024-12-19	3.2900	3.480000	3.1000	3.2100	0.000%	55,937	+10.280%
2024-12-18	3.4000	3.599800	3.2000	3.2100	-6.414%	62,900	+10.280%
2024-12-17	3.4100	3.551000	3.3536	3.4300	-3.652%	62,715	+3.207%
2024-12-16	3.3600	3.575000	3.3150	3.5600	+3.338%	63,678	-0.562%
2024-12-13	3.6200	3.620000	3.2800	3.4450	-5.096%	97,216	+2.758%
2024-12-12	3.9000	3.906806	3.5500	3.6300	-5.469%	36,548	-2.479%
2024-12-11	4.2000	4.320000	3.8100	3.8400	-3.518%	39,254	-7.813%
2024-12-10	4.1700	4.450000	3.8450	3.9800	-4.096%	40,954	-11.055%
2024-12-09	4.1700	4.880000	4.1000	4.1500	+4.271%	231,165	-14.699%
2024-12-06	3.5200	4.150000	3.5200	3.9800	+13.714%	105,943	-11.055%
2024-12-05	3.8800	3.880000	3.4552	3.5000	-8.616%	63,734	+1.143%
2024-12-04	3.2800	3.900000	3.2400	3.8300	+20.063%	237,426	-7.572%
2024-12-03	3.3400	3.380000	3.1600	3.1900	+0.949%	56,194	+10.972%
2024-12-02	3.2600	3.390000	3.1201	3.1600	-1.558%	28,989	+12.025%
2024-11-29	3.1400	3.388900	3.1400	3.2100	+3.215%	12,940	+10.280%
2024-11-27	3.0900	3.190000	3.0100	3.1100	+1.237%	24,080	+13.826%
2024-11-26	3.0900	3.250000	3.0600	3.0720	-1.853%	74,034	+15.234%
2024-11-25	3.0900	3.260000	3.0003	3.1300	+1.623%	113,056	+13.099%
2024-11-22	2.9900	3.220000	2.8000	3.0800	+4.407%	108,470	+14.935%
2024-11-21	2.9000	2.980000	2.7900	2.9500	+0.340%	89,046	+20.000%
2024-11-20	3.0000	3.189000	2.9000	2.9400	-4.545%	71,703	+20.408%
2024-11-19	3.2000	3.370000	2.9300	3.0800	-2.532%	47,927	+14.935%
2024-11-18	3.5400	3.573700	3.1600	3.1600	-10.734%	50,514	+12.025%
2024-11-15	3.4600	3.550000	3.3610	3.5400	+1.433%	71,130	0.000%
2024-11-14	3.5100	3.599100	3.4500	3.4900	-1.133%	76,989	+1.433%
2024-11-13	3.6000	3.624400	3.5000	3.5300	-1.397%	56,296	+0.283%
2024-11-12	3.5100	3.650000	3.5000	3.5800	+1.994%	68,467	-1.117%
2024-11-11	3.8700	3.870000	3.5100	3.5100	-8.594%	42,389	+0.855%
2024-11-08	3.3500	3.840000	3.3200	3.8400	+12.281%	48,827	-7.813%
2024-11-07	3.3200	3.500000	3.3200	3.4200	+3.323%	52,118	+3.509%
2024-11-06	3.2800	3.354200	3.2534	3.3100	+1.223%	27,911	+6.949%
2024-11-05	3.2300	3.382500	3.2300	3.2700	-0.305%	25,786	+8.257%
2024-11-04	3.1900	3.320000	3.1400	3.2800	-0.906%	22,915	+7.927%
2024-11-01	3.0800	3.310000	3.0500	3.3100	+5.920%	20,492	+6.949%
2024-10-31	3.2600	3.263800	3.0400	3.1250	-4.141%	59,808	+13.280%
2024-10-30	3.3900	3.449900	3.2300	3.2600	-6.590%	52,534	+8.589%
2024-10-29	3.6100	3.680000	3.3500	3.4900	-4.645%	63,707	+1.433%
2024-10-28	3.3800	3.660000	3.2900	3.6600	+9.581%	81,172	-3.279%
2024-10-25	3.4000	3.459900	3.2002	3.3400	-3.188%	31,910	+5.988%
2024-10-24	3.3700	3.488300	3.2300	3.4500	+2.374%	27,036	+2.609%
2024-10-23	3.3200	3.400000	3.1900	3.3700	-0.590%	22,061	+5.045%
2024-10-22	3.3000	3.499900	3.1200	3.3900	+0.893%	49,316	+4.425%
2024-10-21	3.5100	3.510000	3.2100	3.3600	-2.326%	22,535	+5.357%
2024-10-18	3.3500	3.500000	3.3500	3.4400	+1.475%	17,111	+2.907%
2024-10-17	3.4500	3.494000	3.1100	3.3900	-3.143%	54,353	+4.425%
2024-10-16	3.5500	3.570000	3.4200	3.5000	-1.130%	27,857	+1.143%
2024-10-15	3.5000	3.600000	3.4201	3.5400	-0.282%	66,385	0.000%
2024-10-14	3.6200	3.635000	3.4818	3.5500	+2.011%	21,373	-0.282%
2024-10-11	3.3900	3.606500	3.3900	3.4800	+2.655%	24,481	+1.724%
2024-10-10	3.4700	3.589900	3.3000	3.3900	-3.966%	55,901	+4.425%
2024-10-09	3.6800	3.791000	3.4900	3.5300	-4.336%	45,114	+0.283%
2024-10-08	3.6500	3.859700	3.6400	3.6900	-1.072%	25,960	-4.065%
2024-10-07	3.7200	3.869900	3.6301	3.7300	-1.061%	12,212	-5.094%
2024-10-04	3.6000	3.842800	3.5501	3.7700	+4.722%	23,757	-6.101%
2024-10-03	3.7000	3.889900	3.5200	3.6000	-2.965%	28,435	-1.667%
2024-10-02	3.7200	3.850000	3.6103	3.7100	-1.330%	20,928	-4.582%
2024-10-01	3.7500	3.830000	3.5501	3.7600	+2.452%	42,419	-5.851%
2024-09-30	3.7400	3.890000	3.5491	3.6700	-2.781%	31,237	-3.542%
2024-09-27	3.8400	3.940000	3.7203	3.7750	-1.693%	52,786	-6.225%
2024-09-26	4.0000	4.131300	3.7800	3.8400	-2.041%	44,751	-7.813%
2024-09-25	3.9900	4.140000	3.9100	3.9200	-2.970%	30,314	-9.694%
2024-09-24	3.9600	4.090000	3.9312	4.0400	+2.278%	30,405	-12.376%
2024-09-23	4.1000	4.250100	3.8703	3.9500	-1.003%	47,846	-10.380%
2024-09-20	3.9800	4.370600	3.9800	3.9900	-1.966%	42,301	-11.278%
2024-09-19	3.7800	4.389200	3.7800	4.0700	+4.092%	56,403	-13.022%
2024-09-18	3.8400	4.141500	3.7701	3.9100	+2.625%	37,376	-9.463%
2024-09-17	3.8500	4.050000	3.8081	3.8100	+1.330%	14,622	-7.087%
2024-09-16	3.9400	4.090000	3.7500	3.7600	-6.468%	56,023	-5.851%
2024-09-13	3.8000	4.100000	3.5600	4.0200	+6.069%	75,355	-11.940%
2024-09-12	3.8600	4.000000	3.6400	3.7900	+1.882%	64,429	-6.596%
2024-09-11	3.4400	3.830000	3.3735	3.7200	+11.045%	59,631	-4.839%
2024-09-10	3.4900	3.490000	3.2620	3.3500	-4.286%	30,964	+5.672%
2024-09-09	3.5300	3.640000	3.3850	3.5000	+2.339%	19,477	+1.143%
2024-09-06	3.5000	3.590000	3.2500	3.4200	-2.286%	92,467	+3.509%
2024-09-05	3.6100	3.810000	3.4500	3.5000	-3.047%	19,358	+1.143%
2024-09-04	3.7000	3.920000	3.5200	3.6100	-1.366%	31,925	-1.939%
2024-09-03	4.2100	4.210000	3.4300	3.6600	-10.513%	102,196	-3.279%
2024-08-30	4.0700	4.110000	3.9201	4.0900	+1.238%	26,087	-13.447%
2024-08-29	4.1100	4.190000	3.9900	4.0400	-2.885%	17,258	-12.376%
2024-08-28	4.3300	4.350000	4.0000	4.1600	-3.926%	39,409	-14.904%
2024-08-27	4.6000	4.650000	4.3101	4.3300	-6.882%	30,862	-18.245%
2024-08-26	4.6500	4.794000	4.3900	4.6500	0.000%	82,134	-23.871%
2024-08-23	4.0900	4.770000	4.0900	4.6500	+10.190%	137,527	-23.871%
2024-08-22	4.4400	4.470000	4.1800	4.2200	-4.955%	17,093	-16.114%
2024-08-21	4.5000	4.595000	4.2950	4.4400	+0.909%	32,603	-20.270%
2024-08-20	4.4700	4.588900	4.4000	4.4000	-1.124%	22,792	-19.545%
2024-08-19	4.2300	4.450000	4.0300	4.4500	+5.201%	41,835	-20.449%
2024-08-16	4.2400	4.339900	4.0318	4.2300	-1.399%	17,760	-16.312%
2024-08-15	3.9600	4.400000	3.8400	4.2900	+8.883%	83,225	-17.483%
2024-08-14	4.0300	4.030000	3.8500	3.9400	-0.756%	13,293	-10.152%
2024-08-13	3.8600	4.099900	3.7220	3.9700	+2.850%	54,548	-10.831%
2024-08-12	3.8000	4.100000	3.6000	3.8600	-1.152%	90,294	-8.290%
2024-08-09	4.2500	4.340000	3.6600	3.9050	-7.683%	92,875	-9.347%
2024-08-08	4.4300	4.880000	3.9500	4.2300	+4.963%	151,134	-16.312%
2024-08-07	3.8000	4.490000	3.6600	4.0300	+12.256%	98,903	-12.159%
2024-08-06	3.6500	3.790000	3.5300	3.5900	+1.989%	32,761	-1.393%
2024-08-05	3.6400	3.840000	3.3000	3.5200	-5.882%	161,364	+0.568%
2024-08-02	3.9500	3.986700	3.7300	3.7400	-7.882%	46,428	-5.348%
2024-08-01	4.2000	4.210000	3.9100	4.0600	-3.333%	37,188	-12.808%
2024-07-31	4.4500	4.650000	4.2000	4.2000	-5.618%	60,488	-15.714%
2024-07-30	4.6200	4.748800	4.4200	4.4500	-3.471%	20,515	-20.449%
2024-07-29	4.6000	4.770000	4.5400	4.6100	+0.655%	12,931	-23.210%
2024-07-26	4.6300	4.882200	4.5304	4.5800	+0.881%	22,814	-22.707%
2024-07-25	4.4000	4.861500	4.4000	4.5400	+2.715%	14,852	-22.026%
2024-07-24	4.7500	4.773500	4.4000	4.4200	-7.143%	24,617	-19.910%
2024-07-23	4.5900	4.850000	4.3400	4.7600	+3.030%	29,557	-25.630%
2024-07-22	4.4900	4.660000	4.3800	4.6200	+4.762%	37,442	-23.377%
2024-07-19	4.4600	4.600000	4.3000	4.4100	-1.563%	15,673	-19.728%
2024-07-18	4.8600	5.100000	4.3600	4.4800	-7.246%	56,936	-20.982%
2024-07-17	4.5500	4.880000	4.4500	4.8300	+7.333%	64,562	-26.708%
2024-07-16	4.4300	4.620000	4.2100	4.5000	+3.448%	123,199	-21.333%
2024-07-15	4.4800	4.500000	4.2700	4.3500	-1.584%	63,240	-18.621%
2024-07-12	4.2700	4.490000	4.2220	4.4200	+5.238%	27,587	-19.910%
2024-07-11	3.9900	4.330000	3.9700	4.2000	+1.695%	97,244	-15.714%
2024-07-10	4.3000	4.300000	4.1001	4.1300	-3.505%	65,217	-14.286%
2024-07-09	4.0600	4.298600	3.9600	4.2800	+5.160%	58,257	-17.290%
2024-07-08	4.3900	4.500000	4.0700	4.0700	-7.078%	121,159	-13.022%
2024-07-05	4.2500	4.570000	4.2500	4.3800	+2.098%	17,719	-19.178%
2024-07-03	4.3800	4.570000	4.2500	4.2900	-2.500%	25,523	-17.483%
2024-07-02	4.4700	4.680000	4.4000	4.4000	-2.655%	21,948	-19.545%
2024-07-01	4.7600	4.900000	4.4000	4.5200	-3.212%	40,541	-21.681%
2024-06-28	4.5600	4.868000	4.5100	4.6700	+2.863%	78,201	-24.197%
2024-06-27	4.2500	4.610000	4.2400	4.5400	+6.323%	43,924	-22.026%
2024-06-26	4.0000	4.290000	4.0000	4.2700	+6.484%	48,823	-17.096%
2024-06-25	3.8700	4.150000	3.8300	4.0100	+2.558%	66,386	-11.721%
2024-06-24	4.1400	4.210000	3.8500	3.9100	-5.783%	160,586	-9.463%
2024-06-21	4.4200	4.640000	4.1000	4.1500	-6.532%	116,670	-14.699%
2024-06-20	4.6100	4.610000	4.3200	4.4400	-5.330%	107,542	-20.270%
2024-06-18	4.8400	4.880000	4.5801	4.6900	-4.481%	105,336	-24.520%
2024-06-17	5.2500	5.250000	4.7700	4.9100	-8.566%	125,000	-27.902%
2024-06-14	5.4100	5.560000	5.1500	5.3700	-1.287%	80,923	-34.078%
2024-06-13	5.6400	5.640000	5.2500	5.4400	-3.717%	37,205	-34.926%
2024-06-12	5.6500	5.860000	5.4437	5.6500	+1.073%	59,518	-37.345%
2024-06-11	5.2900	5.660000	5.2600	5.5900	+3.519%	116,569	-36.673%
2024-06-10	5.5500	5.635000	5.2500	5.4000	-3.226%	159,527	-34.444%
2024-06-07	5.7300	5.890000	5.5500	5.5800	-3.959%	63,717	-36.559%
2024-06-06	6.0600	6.060000	5.6800	5.8100	-4.910%	86,059	-39.071%
2024-06-05	6.3600	6.390000	5.9000	6.1100	-3.931%	68,843	-42.062%
2024-06-04	6.2600	6.400000	6.0000	6.3600	+1.760%	77,811	-44.340%
2024-06-03	6.0500	6.300000	6.0000	6.2500	+2.965%	83,227	-43.360%
2024-05-31	6.3300	6.400000	6.0300	6.0700	-3.651%	38,357	-41.680%
2024-05-30	6.1300	6.370000	5.9000	6.3000	+4.825%	55,354	-43.810%
2024-05-29	6.1500	6.410000	5.8800	6.0100	-2.751%	51,510	-41.098%
2024-05-28	6.3000	6.590000	6.1600	6.1800	-1.435%	90,113	-42.718%
2024-05-24	6.2200	6.795800	6.1500	6.2700	+0.642%	103,922	-43.541%
2024-05-23	6.4700	6.590000	6.0700	6.2300	-3.560%	89,154	-43.178%
2024-05-22	6.3000	6.600000	6.1700	6.4600	+2.866%	121,095	-45.201%
2024-05-21	5.8300	6.290000	5.6300	6.2800	+7.904%	76,657	-43.631%
2024-05-20	5.9600	6.066400	5.6101	5.8200	-3.483%	88,303	-39.175%
2024-05-17	6.1100	6.330000	5.9000	6.0300	-1.792%	44,056	-41.294%
2024-05-16	6.2800	6.489900	6.0600	6.1400	-3.002%	44,239	-42.345%
2024-05-15	6.4700	6.577800	6.0300	6.3300	+2.262%	86,064	-44.076%
2024-05-14	6.1800	6.451300	6.0777	6.1900	+1.642%	64,232	-42.811%
2024-05-13	6.1800	6.550000	6.0900	6.0900	-1.136%	50,748	-41.872%
2024-05-10	6.1500	6.810000	5.7877	6.1600	-9.545%	236,413	-42.532%
2024-05-09	6.3800	7.010000	6.3400	6.8100	+5.093%	174,869	-48.018%
2024-05-08	6.5200	6.820000	6.2000	6.4800	+0.935%	56,842	-45.370%
2024-05-07	6.9000	7.019900	6.2300	6.4200	-6.277%	108,571	-44.860%
2024-05-06	6.3000	7.210000	6.2401	6.8500	+11.382%	156,751	-48.321%
2024-05-03	5.5700	6.370000	5.5700	6.1500	+12.022%	189,711	-42.439%
2024-05-02	5.5800	5.595000	5.2675	5.4900	+1.855%	137,628	-35.519%
2024-05-01	5.2900	5.680000	5.2100	5.3900	+5.686%	123,183	-34.323%
2024-04-30	4.9000	5.360000	4.9000	5.1000	+3.448%	84,244	-30.588%
2024-04-29	5.4800	5.595000	4.8901	4.9300	-10.364%	302,806	-28.195%
2024-04-26	5.5500	6.040000	5.4200	5.5000	+0.733%	128,985	-35.636%
2024-04-25	5.2700	5.580000	5.2100	5.4600	+1.487%	124,629	-35.165%
2024-04-24	5.8400	6.010000	5.3600	5.3800	-6.759%	97,934	-34.201%
2024-04-23	5.6900	6.070000	5.6250	5.7700	+0.874%	127,436	-38.648%
2024-04-22	5.7000	5.997200	5.2500	5.7200	+7.116%	255,410	-38.112%
2024-04-19	5.5700	5.650000	5.2000	5.3400	-7.452%	237,791	-33.708%
2024-04-18	5.9200	6.130000	5.7500	5.7700	-3.673%	107,146	-38.648%
2024-04-17	6.0000	6.229900	5.6201	5.9900	-0.167%	161,871	-40.902%
2024-04-16	5.8600	6.275700	5.3500	6.0000	+0.503%	199,406	-41.000%
2024-04-15	6.2200	6.560000	5.8200	5.9700	-6.573%	187,336	-40.704%
2024-04-12	6.6100	6.670000	6.2000	6.3900	-4.198%	240,786	-44.601%
2024-04-11	7.3300	7.625000	6.5010	6.6700	-13.824%	347,782	-46.927%
2024-04-10	7.6000	7.950000	7.2100	7.7400	-0.258%	247,457	-54.264%
2024-04-09	7.5100	8.270000	7.5100	7.7600	-0.385%	240,565	-54.381%
2024-04-08	7.6200	7.986500	7.5700	7.7900	+0.387%	144,718	-54.557%
2024-04-05	7.3600	8.420000	7.1300	7.7600	+7.479%	247,260	-54.381%
2024-04-04	8.6400	8.899900	7.1200	7.2200	-16.435%	582,564	-50.970%
2024-04-03	9.1250	9.329900	8.3900	8.6400	-5.574%	258,413	-59.028%
2024-04-02	9.3100	9.355000	8.6700	9.1500	-3.785%	198,881	-61.311%
2024-04-01	8.8900	9.960000	8.8801	9.5100	+8.068%	250,271	-62.776%
2024-03-28	9.6400	10.057500	8.5000	8.8000	-10.020%	308,277	-59.773%
2024-03-27	10.2300	10.470000	9.1300	9.7800	-2.493%	278,343	-63.804%
2024-03-26	10.3000	10.770000	9.9000	10.0300	+1.109%	349,621	-64.706%
2024-03-25	11.2500	11.990000	9.6400	9.9200	-6.854%	694,839	-64.315%
2024-03-22	9.0300	10.730000	9.0100	10.6500	+17.940%	499,467	-66.761%
2024-03-21	8.9600	9.780000	8.9500	9.0300	+2.614%	306,625	-60.797%
2024-03-20	7.4600	8.920000	7.4600	8.8000	+17.490%	472,984	-59.773%
2024-03-19	9.2000	9.368900	7.3174	7.4900	-24.799%	999,311	-52.737%
2024-03-18	8.7700	10.729900	8.7225	9.9600	+14.483%	1,209,531	-64.458%
2024-03-15	7.5000	8.850000	7.2500	8.7000	+18.367%	763,157	-59.310%
2024-03-14	6.8500	7.650000	6.7500	7.3500	+6.676%	303,509	-51.837%
2024-03-13	7.2600	7.490000	6.7300	6.8900	-10.519%	421,641	-48.621%
2024-03-12	6.5800	7.750000	6.5800	7.7000	+21.835%	660,309	-54.026%
2024-03-11	8.1000	8.159700	6.2150	6.3200	-23.579%	805,111	-43.987%
2024-03-08	6.8800	9.590000	6.8779	8.2700	+24.361%	2,537,269	-57.195%
2024-03-07	6.1200	6.670000	5.8001	6.6500	+21.129%	1,017,460	-46.767%
2024-03-06	5.2900	6.190000	5.2000	5.4900	+14.137%	754,894	-35.519%
2024-03-05	4.8600	4.950000	4.5400	4.8100	+5.947%	369,407	-26.403%
2024-03-04	4.4800	4.650000	4.2001	4.5400	+9.398%	361,901	-22.026%
2024-03-01	4.8100	4.915000	3.9800	4.1500	-13.721%	417,903	-14.699%
2024-02-29	5.5100	5.640000	4.6200	4.8100	-5.686%	716,249	-26.403%
2024-02-28	4.7100	5.249700	4.5600	5.1000	+13.333%	500,349	-30.588%
2024-02-27	4.5400	4.540000	4.2425	4.5000	+4.651%	205,493	-21.333%
2024-02-26	4.1900	4.589200	4.1100	4.3000	+9.974%	202,635	-17.674%
2024-02-23	3.8700	4.010000	3.8500	3.9100	+1.034%	29,979	-9.463%
2024-02-22	3.9100	4.010000	3.8500	3.8700	-0.769%	44,266	-8.527%
2024-02-21	3.9900	4.026800	3.9000	3.9000	-2.256%	18,802	-9.231%
2024-02-20	4.1600	4.160000	3.9000	3.9900	-3.623%	60,083	-11.278%
2024-02-16	3.9600	4.360000	3.9600	4.1400	+3.242%	46,302	-14.493%
2024-02-15	4.0400	4.168200	3.9200	4.0100	-0.988%	23,686	-11.721%
2024-02-14	4.0500	4.138700	3.9028	4.0500	+2.532%	19,763	-12.593%
2024-02-13	4.1000	4.151200	3.9500	3.9500	-3.893%	34,964	-10.380%
2024-02-12	4.2400	4.250000	4.1000	4.1100	-2.837%	32,309	-13.869%
2024-02-09	4.2000	4.240900	4.1200	4.2300	+1.928%	11,614	-16.312%
2024-02-08	4.2700	4.342200	4.1300	4.1500	-1.659%	12,132	-14.699%
2024-02-07	4.1600	4.260000	4.1026	4.2200	+0.957%	12,291	-16.114%
2024-02-06	4.2000	4.249900	4.1500	4.1800	+0.723%	13,676	-15.311%
2024-02-05	4.2500	4.250000	4.1000	4.1500	-2.353%	23,510	-14.699%
2024-02-02	4.2100	4.359500	4.1000	4.2500	+0.473%	27,897	-16.706%
2024-02-01	4.2900	4.499900	4.2000	4.2300	+0.237%	43,863	-16.312%
2024-01-31	4.1500	4.509900	4.0900	4.2200	+3.178%	97,522	-16.114%
2024-01-30	4.1400	4.210000	4.0701	4.0900	-3.538%	9,552	-13.447%
2024-01-29	4.3400	4.370000	4.0800	4.2400	-1.166%	15,000	-16.509%
2024-01-26	4.2500	4.290000	4.0800	4.2900	+2.387%	8,039	-17.483%
2024-01-25	4.2800	4.280000	4.0100	4.1900	-0.501%	11,839	-15.513%
2024-01-24	4.2000	4.330000	4.0612	4.2111	+1.964%	22,372	-15.936%
2024-01-23	4.2400	4.240000	4.0932	4.1300	-0.242%	6,750	-14.286%
2024-01-22	4.0100	4.241900	4.0000	4.1400	+2.475%	53,439	-14.493%
2024-01-19	3.8000	4.052000	3.6900	4.0400	+5.208%	22,019	-12.376%
2024-01-18	3.8300	3.880000	3.7300	3.8400	+2.949%	24,489	-7.813%
2024-01-17	3.9000	3.900000	3.5500	3.7300	-4.604%	22,375	-5.094%
2024-01-16	4.0200	4.044000	3.9000	3.9100	-3.931%	12,839	-9.463%

.dark-mode .BbNMml{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BbNMml{ color: #333333; background-color: white; border: 2px solid #333333; }LTRNLantern Pharma Inc. Common Stockstock NASDAQ

LTRN
Lantern Pharma Inc. Common Stock
stock NASDAQ