Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
4.110
+0.130 (3.27%)
At close: May 12, 2025, 4:00 PM
4.000
-0.110 (-2.68%)
After-hours: May 12, 2025, 7:23 PM EDT
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.15 | 4.17 | 4.00 | 4.11 | 4.11 | 3.27% | 43,735 |
| May 9, 2025 | 3.91 | 4.05 | 3.85 | 3.98 | 3.98 | 3.11% | 20,571 |
| May 8, 2025 | 4.35 | 4.43 | 3.84 | 3.86 | 3.86 | -11.06% | 45,484 |
| May 7, 2025 | 3.82 | 4.43 | 3.72 | 4.34 | 4.34 | 13.91% | 152,773 |
| May 6, 2025 | 3.73 | 3.87 | 3.55 | 3.81 | 3.81 | 3.81% | 44,526 |
| May 5, 2025 | 3.86 | 3.90 | 3.61 | 3.67 | 3.67 | 3.67% | 53,744 |
| May 2, 2025 | 3.61 | 3.67 | 3.51 | 3.54 | 3.54 | -2.21% | 11,047 |
| May 1, 2025 | 3.58 | 3.67 | 3.46 | 3.62 | 3.62 | 2.84% | 16,799 |
| Apr 30, 2025 | 3.54 | 3.62 | 3.33 | 3.52 | 3.52 | 0.86% | 23,723 |
| Apr 29, 2025 | 3.42 | 3.60 | 3.42 | 3.49 | 3.49 | 1.16% | 5,139 |
| Apr 28, 2025 | 3.74 | 3.86 | 3.38 | 3.45 | 3.45 | -3.90% | 14,142 |
| Apr 25, 2025 | 3.70 | 3.70 | 3.54 | 3.59 | 3.59 | -0.83% | 27,364 |
| Apr 24, 2025 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -2.95% | 15,117 |
| Apr 23, 2025 | 3.59 | 3.93 | 3.52 | 3.73 | 3.73 | 8.12% | 51,262 |
| Apr 22, 2025 | 3.14 | 3.50 | 3.07 | 3.45 | 3.45 | 10.93% | 22,773 |
| Apr 21, 2025 | 3.41 | 3.41 | 3.00 | 3.11 | 3.11 | -9.06% | 35,612 |
| Apr 17, 2025 | 3.71 | 3.71 | 3.27 | 3.42 | 3.42 | -2.01% | 8,119 |
| Apr 16, 2025 | 3.62 | 3.62 | 3.40 | 3.49 | 3.49 | -0.85% | 24,924 |
| Apr 15, 2025 | 3.59 | 3.92 | 3.44 | 3.52 | 3.52 | -0.28% | 82,539 |
| Apr 14, 2025 | 3.25 | 3.58 | 3.13 | 3.53 | 3.53 | 9.97% | 47,608 |
| Apr 11, 2025 | 3.05 | 3.45 | 2.97 | 3.21 | 3.21 | 5.59% | 104,486 |
| Apr 10, 2025 | 3.01 | 3.06 | 2.84 | 3.04 | 3.04 | 3.40% | 29,089 |
| Apr 9, 2025 | 2.62 | 3.08 | 2.62 | 2.94 | 2.94 | 13.95% | 60,717 |
| Apr 8, 2025 | 2.99 | 2.99 | 2.55 | 2.58 | 2.58 | -8.19% | 74,323 |
| Apr 7, 2025 | 2.82 | 3.03 | 2.80 | 2.81 | 2.81 | -6.02% | 64,169 |
| Apr 4, 2025 | 3.10 | 3.25 | 2.91 | 2.99 | 2.99 | -8.00% | 47,518 |
| Apr 3, 2025 | 3.25 | 3.36 | 3.22 | 3.25 | 3.25 | -4.97% | 33,218 |
| Apr 2, 2025 | 3.34 | 3.55 | 3.28 | 3.42 | 3.42 | 3.32% | 27,959 |
| Apr 1, 2025 | 3.50 | 3.61 | 3.31 | 3.31 | 3.31 | -6.50% | 59,850 |
| Mar 31, 2025 | 3.50 | 3.55 | 3.40 | 3.54 | 3.54 | -0.28% | 21,973 |
| Mar 28, 2025 | 3.73 | 3.73 | 3.50 | 3.55 | 3.55 | -4.57% | 44,360 |
| Mar 27, 2025 | 3.65 | 3.97 | 3.65 | 3.72 | 3.72 | 1.92% | 20,088 |
| Mar 26, 2025 | 3.81 | 4.00 | 3.62 | 3.65 | 3.65 | -5.19% | 32,824 |
| Mar 25, 2025 | 3.84 | 4.00 | 3.80 | 3.85 | 3.85 | -1.28% | 16,587 |
| Mar 24, 2025 | 3.82 | 4.01 | 3.66 | 3.90 | 3.90 | 2.09% | 29,185 |
| Mar 21, 2025 | 3.65 | 3.82 | 3.58 | 3.82 | 3.82 | 2.69% | 28,255 |
| Mar 20, 2025 | 3.75 | 3.80 | 3.65 | 3.72 | 3.72 | -0.80% | 16,916 |
| Mar 19, 2025 | 3.76 | 3.85 | 3.72 | 3.75 | 3.75 | - | 12,832 |
| Mar 18, 2025 | 3.86 | 3.93 | 3.73 | 3.75 | 3.75 | -4.58% | 13,216 |
| Mar 17, 2025 | 3.78 | 3.96 | 3.67 | 3.93 | 3.93 | 3.42% | 42,128 |
| Mar 14, 2025 | 3.75 | 3.85 | 3.57 | 3.80 | 3.80 | 1.60% | 24,289 |
| Mar 13, 2025 | 3.77 | 3.84 | 3.57 | 3.74 | 3.74 | -2.60% | 13,631 |
| Mar 12, 2025 | 3.65 | 3.84 | 3.63 | 3.84 | 3.84 | 7.56% | 28,255 |
| Mar 11, 2025 | 3.49 | 3.58 | 3.40 | 3.57 | 3.57 | 2.29% | 15,665 |
| Mar 10, 2025 | 3.60 | 3.76 | 3.43 | 3.49 | 3.49 | -4.64% | 43,693 |
| Mar 7, 2025 | 3.80 | 3.91 | 3.56 | 3.66 | 3.66 | -5.91% | 27,307 |
| Mar 6, 2025 | 3.78 | 4.00 | 3.78 | 3.89 | 3.89 | - | 34,294 |
| Mar 5, 2025 | 3.95 | 3.99 | 3.80 | 3.89 | 3.89 | - | 25,117 |
| Mar 4, 2025 | 3.64 | 4.00 | 3.50 | 3.89 | 3.89 | 4.85% | 66,801 |
| Mar 3, 2025 | 3.84 | 3.99 | 3.60 | 3.71 | 3.71 | -6.08% | 57,345 |