Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lantern Pharma Inc (NQ: LTRN )

5.760 -0.270 (-4.48%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.530 5.530 5.102 5.210 36,537 -0.26(-4.75%)
May 30, 2023 4.850 5.500 4.850 5.470 46,591 +0.63(+13.02%)
May 26, 2023 5.100 5.330 4.750 4.840 43,111 +0.10(+2.11%)
May 25, 2023 5.020 5.210 4.740 4.740 20,670 -0.41(-7.96%)
May 24, 2023 5.250 5.250 5.000 5.150 7,643 +0.05(+0.98%)
May 23, 2023 5.270 5.430 5.100 5.100 67,478 -0.05(-0.97%)
May 22, 2023 5.020 5.500 5.020 5.150 124,548 +0.15(+3.00%)
May 19, 2023 4.760 5.106 4.700 5.000 53,898 +0.30(+6.38%)
May 18, 2023 4.870 4.965 4.610 4.700 35,331 -0.20(-4.08%)
May 17, 2023 4.850 4.981 4.630 4.900 16,400 +0.15(+3.16%)
May 16, 2023 5.360 5.410 4.750 4.750 65,479 -0.55(-10.38%)
May 15, 2023 5.290 5.300 5.200 5.300 5,992 +0.06(+1.15%)
May 12, 2023 5.480 5.480 5.240 5.240 5,424 -0.15(-2.78%)
May 11, 2023 5.640 5.640 5.360 5.390 10,918 -0.18(-3.23%)
May 10, 2023 5.600 5.600 5.450 5.570 20,450 -0.03(-0.54%)
May 09, 2023 5.310 5.600 5.300 5.600 22,129 +0.30(+5.66%)
May 08, 2023 5.100 5.300 5.040 5.300 21,982 +0.29(+5.79%)
May 05, 2023 5.100 5.280 4.970 5.010 31,222 +0.01(+0.20%)
May 04, 2023 4.590 5.097 4.590 5.000 26,449 +0.34(+7.30%)
May 03, 2023 4.960 4.960 4.660 4.660 19,492 -0.30(-6.05%)
May 02, 2023 5.030 5.052 4.769 4.960 10,738 +0.00(+0.00%)
May 01, 2023 4.900 5.090 4.770 4.960 19,446 +0.06(+1.22%)
Apr 28, 2023 4.780 4.900 4.750 4.900 10,010 +0.13(+2.73%)
Apr 27, 2023 4.530 4.790 4.530 4.770 6,474 +0.20(+4.38%)
Apr 26, 2023 4.625 4.655 4.480 4.570 10,970 +0.01(+0.22%)
Apr 25, 2023 4.600 4.700 4.510 4.560 20,829 -0.08(-1.72%)
Apr 24, 2023 4.910 4.980 4.600 4.640 27,277 -0.24(-4.92%)
Apr 21, 2023 4.880 4.970 4.850 4.880 32,521 -0.03(-0.61%)
Apr 20, 2023 5.000 5.090 4.910 4.910 11,257 -0.09(-1.80%)
Apr 19, 2023 5.000 5.090 4.930 5.000 19,492 +0.00(+0.00%)
Apr 18, 2023 5.080 5.100 4.970 5.000 20,331 +0.00(+0.00%)
Apr 17, 2023 5.080 5.240 4.907 5.000 18,694 -0.03(-0.60%)
Apr 14, 2023 5.090 5.130 4.910 5.030 23,133 -0.02(-0.40%)
Apr 13, 2023 5.020 5.136 5.016 5.050 25,833 +0.03(+0.60%)
Apr 12, 2023 5.180 5.180 5.000 5.020 8,623 -0.03(-0.59%)
Apr 11, 2023 4.940 5.240 4.882 5.050 9,090 +0.18(+3.70%)
Apr 10, 2023 5.010 5.220 4.870 4.870 4,786 -0.25(-4.88%)
Apr 06, 2023 4.821 5.120 4.821 5.120 16,793 +0.18(+3.64%)
Apr 05, 2023 4.930 4.990 4.810 4.940 19,846 -0.03(-0.60%)
Apr 04, 2023 5.110 5.200 4.810 4.970 11,821 -0.09(-1.78%)
Apr 03, 2023 4.850 5.140 4.850 5.060 9,380 +0.23(+4.76%)
Mar 31, 2023 4.700 4.840 4.685 4.830 20,171 +0.16(+3.43%)
Mar 30, 2023 4.750 4.770 4.640 4.670 6,835 +0.05(+1.08%)
Mar 29, 2023 4.713 4.905 4.600 4.620 48,803 +0.06(+1.32%)
Mar 28, 2023 4.650 4.650 4.523 4.560 11,715 -0.02(-0.44%)
Mar 27, 2023 4.550 4.650 4.550 4.580 9,652 +0.07(+1.44%)
Mar 24, 2023 4.400 4.557 4.400 4.515 12,869 +0.03(+0.78%)
Mar 23, 2023 4.440 4.580 4.400 4.480 23,996 +0.15(+3.46%)
Mar 22, 2023 4.410 4.691 4.325 4.330 46,567 -0.07(-1.59%)
Mar 21, 2023 4.870 4.919 4.360 4.400 41,314 -0.25(-5.38%)
Mar 20, 2023 4.660 4.810 4.510 4.650 46,979 -0.10(-2.11%)
Mar 17, 2023 4.800 4.800 4.600 4.750 28,683 -0.17(-3.46%)
Mar 16, 2023 4.730 4.950 4.700 4.920 43,842 +0.29(+6.26%)
Mar 15, 2023 4.520 4.800 4.500 4.630 47,628 +0.08(+1.76%)
Mar 14, 2023 4.940 4.940 4.528 4.550 20,285 -0.15(-3.19%)
Mar 13, 2023 4.490 4.890 4.350 4.700 80,650 +0.40(+9.30%)
Mar 10, 2023 4.830 4.830 4.050 4.300 125,455 -0.65(-13.13%)
Mar 09, 2023 5.000 5.100 4.530 4.950 29,699 -0.09(-1.79%)
Mar 08, 2023 5.250 5.400 5.000 5.040 11,552 -0.23(-4.36%)
Mar 07, 2023 5.280 5.468 5.180 5.270 15,494 -0.03(-0.57%)
Mar 06, 2023 5.550 5.581 5.300 5.300 26,061 -0.24(-4.33%)
Mar 03, 2023 5.270 5.660 5.270 5.540 25,044 +0.15(+2.78%)
Mar 02, 2023 5.520 5.520 5.130 5.390 26,041 +0.02(+0.37%)
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.