Skip to main content

Lantern Pharma Inc (NQ: LTRN )

4.910 -0.460 (-8.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.410 5.560 5.150 5.370 80,923 -0.07(-1.29%)
Jun 13, 2024 5.640 5.640 5.250 5.440 37,204 -0.21(-3.72%)
Jun 12, 2024 5.650 5.860 5.444 5.650 59,518 +0.06(+1.07%)
Jun 11, 2024 5.290 5.660 5.260 5.590 116,569 +0.19(+3.52%)
Jun 10, 2024 5.550 5.635 5.250 5.400 159,524 -0.18(-3.23%)
Jun 07, 2024 5.730 5.890 5.550 5.580 63,717 -0.23(-3.96%)
Jun 06, 2024 6.060 6.060 5.680 5.810 85,959 -0.30(-4.91%)
Jun 05, 2024 6.360 6.390 5.900 6.110 68,843 -0.25(-3.93%)
Jun 04, 2024 6.260 6.400 6.000 6.360 77,811 +0.11(+1.76%)
Jun 03, 2024 6.050 6.300 6.000 6.250 83,227 +0.18(+2.97%)
May 31, 2024 6.330 6.400 6.030 6.070 38,357 -0.23(-3.65%)
May 30, 2024 6.130 6.370 5.900 6.300 54,894 +0.29(+4.83%)
May 29, 2024 6.150 6.410 5.880 6.010 51,510 -0.17(-2.75%)
May 28, 2024 6.300 6.590 6.160 6.180 90,113 -0.09(-1.44%)
May 24, 2024 6.220 6.796 6.150 6.270 103,922 +0.04(+0.64%)
May 23, 2024 6.470 6.590 6.070 6.230 89,154 -0.23(-3.56%)
May 22, 2024 6.300 6.600 6.170 6.460 121,095 +0.18(+2.87%)
May 21, 2024 5.830 6.290 5.630 6.280 76,635 +0.46(+7.90%)
May 20, 2024 5.960 6.066 5.610 5.820 88,303 -0.21(-3.48%)
May 17, 2024 6.110 6.330 5.900 6.030 44,056 -0.11(-1.79%)
May 16, 2024 6.280 6.490 6.060 6.140 44,238 -0.19(-3.00%)
May 15, 2024 6.470 6.578 6.030 6.330 86,020 +0.14(+2.26%)
May 14, 2024 6.180 6.451 6.078 6.190 64,232 +0.10(+1.64%)
May 13, 2024 6.180 6.550 6.090 6.090 50,747 -0.07(-1.14%)
May 10, 2024 6.150 6.810 5.788 6.160 236,413 -0.65(-9.54%)
May 09, 2024 6.380 7.010 6.340 6.810 174,653 +0.33(+5.09%)
May 08, 2024 6.520 6.820 6.200 6.480 56,842 +0.06(+0.93%)
May 07, 2024 6.900 7.020 6.230 6.420 108,571 -0.43(-6.28%)
May 06, 2024 6.300 7.210 6.240 6.850 156,751 +0.70(+11.38%)
May 03, 2024 5.570 6.370 5.570 6.150 189,711 +0.66(+12.02%)
May 02, 2024 5.580 5.595 5.268 5.490 137,628 +0.10(+1.86%)
May 01, 2024 5.290 5.680 5.210 5.390 123,183 +0.29(+5.69%)
Apr 30, 2024 4.900 5.360 4.900 5.100 84,239 +0.17(+3.45%)
Apr 29, 2024 5.480 5.595 4.890 4.930 302,706 -0.57(-10.36%)
Apr 26, 2024 5.550 6.040 5.420 5.500 128,985 +0.04(+0.73%)
Apr 25, 2024 5.270 5.580 5.210 5.460 124,629 +0.08(+1.49%)
Apr 24, 2024 5.840 6.010 5.360 5.380 97,934 -0.39(-6.76%)
Apr 23, 2024 5.690 6.070 5.625 5.770 127,436 +0.05(+0.87%)
Apr 22, 2024 5.700 5.997 5.250 5.720 255,278 +0.38(+7.12%)
Apr 19, 2024 5.570 5.650 5.200 5.340 237,791 -0.43(-7.45%)
Apr 18, 2024 5.920 6.130 5.750 5.770 106,642 -0.22(-3.67%)
Apr 17, 2024 6.000 6.230 5.620 5.990 161,871 -0.01(-0.17%)
Apr 16, 2024 5.860 6.276 5.350 6.000 199,406 +0.03(+0.50%)
Apr 15, 2024 6.220 6.560 5.820 5.970 187,159 -0.42(-6.57%)
Apr 12, 2024 6.610 6.670 6.200 6.390 240,786 -0.28(-4.20%)
Apr 11, 2024 7.330 7.625 6.501 6.670 347,781 -1.07(-13.82%)
Apr 10, 2024 7.600 7.950 7.210 7.740 245,551 -0.02(-0.26%)
Apr 09, 2024 7.510 8.270 7.510 7.760 240,565 -0.03(-0.39%)
Apr 08, 2024 7.620 7.987 7.570 7.790 144,718 +0.03(+0.39%)
Apr 05, 2024 7.360 8.420 7.130 7.760 247,260 +0.54(+7.48%)
Apr 04, 2024 8.640 8.900 7.120 7.220 582,268 -1.42(-16.44%)
Apr 03, 2024 9.130 9.330 8.390 8.640 258,381 -0.51(-5.57%)
Apr 02, 2024 9.310 9.355 8.670 9.150 197,748 -0.36(-3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.