Lantern Pharma Inc. - Common Stock (LTRN)
3.9900
+0.2900 (7.84%)
NASDAQ · Last Trade: Oct 24th, 2:10 PM EDT
Historical Prices For Lantern Pharma Inc. - Common Stock (LTRN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.88 | 3.96 | 3.70 | 3.70 | 80,331 | 3.70 |
| 10/22/2025 | 4.11 | 4.34 | 3.80 | 3.89 | 127,322 | 3.89 |
| 10/21/2025 | 4.06 | 4.12 | 3.93 | 3.98 | 101,166 | 3.98 |
| 10/20/2025 | 4.03 | 4.22 | 3.95 | 4.12 | 91,738 | 4.12 |
| 10/17/2025 | 4.21 | 4.27 | 3.89 | 3.97 | 211,852 | 3.97 |
| 10/16/2025 | 4.45 | 4.58 | 4.21 | 4.32 | 84,936 | 4.32 |
| 10/15/2025 | 4.35 | 4.49 | 4.29 | 4.42 | 65,716 | 4.42 |
| 10/14/2025 | 4.40 | 4.45 | 4.07 | 4.37 | 70,318 | 4.37 |
| 10/13/2025 | 4.43 | 4.53 | 4.30 | 4.41 | 89,048 | 4.41 |
| 10/10/2025 | 4.68 | 4.68 | 4.27 | 4.34 | 102,850 | 4.34 |
| 10/09/2025 | 4.64 | 4.69 | 4.52 | 4.62 | 69,401 | 4.62 |
| 10/08/2025 | 4.67 | 4.70 | 4.41 | 4.59 | 127,867 | 4.59 |
| 10/07/2025 | 4.43 | 4.55 | 4.32 | 4.55 | 185,637 | 4.55 |
| 10/06/2025 | 4.14 | 4.41 | 4.04 | 4.40 | 272,074 | 4.40 |
| 10/03/2025 | 4.04 | 4.18 | 3.89 | 4.11 | 233,848 | 4.11 |
| 10/02/2025 | 4.12 | 4.19 | 4.00 | 4.02 | 197,866 | 4.02 |
| 10/01/2025 | 4.45 | 4.63 | 4.06 | 4.12 | 337,362 | 4.12 |
| 9/30/2025 | 4.54 | 4.54 | 4.28 | 4.35 | 798,600 | 4.35 |
| 9/29/2025 | 4.46 | 4.60 | 4.39 | 4.54 | 85,092 | 4.54 |
| 9/26/2025 | 4.31 | 4.66 | 4.20 | 4.46 | 108,176 | 4.46 |
| 9/25/2025 | 4.56 | 4.67 | 4.00 | 4.33 | 184,947 | 4.33 |
| 9/24/2025 | 4.07 | 4.58 | 4.05 | 4.58 | 210,472 | 4.58 |
| 9/23/2025 | 4.17 | 4.24 | 4.05 | 4.07 | 56,255 | 4.07 |
| 9/22/2025 | 4.01 | 4.27 | 4.01 | 4.16 | 72,715 | 4.16 |
| 9/19/2025 | 4.07 | 4.14 | 3.90 | 4.03 | 69,914 | 4.03 |
| 9/18/2025 | 3.90 | 4.14 | 3.89 | 4.07 | 61,941 | 4.07 |
| 9/17/2025 | 4.00 | 4.19 | 3.85 | 3.91 | 152,617 | 3.91 |
| 9/16/2025 | 4.03 | 4.34 | 4.03 | 4.10 | 719,223 | 4.10 |
| 9/15/2025 | 3.83 | 3.91 | 3.74 | 3.81 | 61,146 | 3.81 |
| 9/12/2025 | 3.93 | 3.95 | 3.81 | 3.83 | 56,245 | 3.83 |
| 9/11/2025 | 3.97 | 4.05 | 3.88 | 3.93 | 52,389 | 3.93 |
| 9/10/2025 | 4.03 | 4.26 | 3.74 | 3.96 | 101,494 | 3.96 |
| 9/09/2025 | 4.07 | 4.17 | 3.84 | 4.05 | 74,576 | 4.05 |
| 9/08/2025 | 4.38 | 4.45 | 4.04 | 4.06 | 62,311 | 4.06 |
| 9/05/2025 | 4.19 | 4.38 | 4.14 | 4.31 | 60,679 | 4.31 |
| 9/04/2025 | 4.34 | 4.44 | 4.07 | 4.20 | 86,937 | 4.20 |
| 9/03/2025 | 4.00 | 4.35 | 3.96 | 4.29 | 143,818 | 4.29 |
| 9/02/2025 | 4.11 | 4.28 | 3.95 | 4.03 | 66,105 | 4.03 |
| 8/29/2025 | 4.01 | 4.17 | 4.00 | 4.08 | 72,868 | 4.08 |
| 8/28/2025 | 4.07 | 4.26 | 4.02 | 4.06 | 54,604 | 4.06 |
| 8/27/2025 | 4.44 | 4.50 | 4.00 | 4.05 | 145,789 | 4.05 |
| 8/26/2025 | 4.56 | 4.69 | 4.25 | 4.39 | 105,578 | 4.39 |
| 8/25/2025 | 4.45 | 4.68 | 4.23 | 4.57 | 57,960 | 4.57 |
| 8/22/2025 | 4.19 | 4.62 | 4.19 | 4.51 | 67,775 | 4.51 |
| 8/21/2025 | 4.36 | 4.56 | 4.19 | 4.19 | 51,449 | 4.19 |
| 8/20/2025 | 4.41 | 4.51 | 4.10 | 4.47 | 63,104 | 4.47 |
| 8/19/2025 | 4.42 | 4.60 | 4.32 | 4.46 | 39,141 | 4.46 |
| 8/18/2025 | 4.56 | 4.75 | 4.42 | 4.44 | 65,305 | 4.44 |
| 8/15/2025 | 4.55 | 4.69 | 4.25 | 4.57 | 72,012 | 4.57 |
| 8/14/2025 | 4.52 | 4.60 | 4.00 | 4.57 | 162,382 | 4.57 |
| 8/13/2025 | 4.50 | 4.86 | 4.46 | 4.76 | 55,881 | 4.76 |
| 8/12/2025 | 4.33 | 4.57 | 4.30 | 4.45 | 90,170 | 4.45 |
| 8/11/2025 | 4.94 | 4.98 | 4.20 | 4.33 | 207,124 | 4.33 |
| 8/08/2025 | 5.10 | 5.25 | 4.85 | 4.99 | 127,264 | 4.99 |
| 8/07/2025 | 5.15 | 5.28 | 4.85 | 4.99 | 242,061 | 4.99 |
| 8/06/2025 | 5.50 | 5.74 | 5.02 | 5.14 | 270,759 | 5.14 |
| 8/05/2025 | 5.60 | 5.60 | 5.03 | 5.20 | 172,140 | 5.20 |
| 8/04/2025 | 5.04 | 5.50 | 4.87 | 5.32 | 417,605 | 5.32 |
| 8/01/2025 | 4.33 | 4.90 | 4.05 | 4.77 | 253,332 | 4.77 |
| 7/31/2025 | 4.18 | 4.64 | 4.13 | 4.44 | 716,240 | 4.44 |
| 7/30/2025 | 4.00 | 4.09 | 3.83 | 4.01 | 78,648 | 4.01 |
| 7/29/2025 | 4.03 | 4.07 | 3.83 | 3.87 | 53,023 | 3.87 |
| 7/28/2025 | 4.26 | 4.28 | 3.83 | 4.01 | 140,571 | 4.01 |
| 7/25/2025 | 4.16 | 4.34 | 4.10 | 4.24 | 87,789 | 4.24 |
| 7/24/2025 | 4.15 | 4.41 | 4.00 | 4.26 | 171,125 | 4.26 |