Lantern Pharma Inc.LTRNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.11 | $3.17 | $3.00 | $3.06 | 27,736 |
| 1/30/2026 | $3.12 | $3.27 | $2.96 | $3.15 | 93,923 |
| 1/29/2026 | $3.11 | $3.20 | $2.96 | $3.11 | 75,700 |
| 1/28/2026 | $3.28 | $3.28 | $3.10 | $3.17 | 37,800 |
| 1/27/2026 | $3.33 | $3.38 | $3.16 | $3.31 | 78,700 |
| 1/26/2026 | $3.46 | $3.48 | $3.30 | $3.36 | 43,700 |
| 1/23/2026 | $3.53 | $3.59 | $3.41 | $3.46 | 22,600 |
| 1/22/2026 | $3.43 | $3.57 | $3.39 | $3.53 | 47,027 |
| 1/21/2026 | $3.59 | $3.59 | $3.32 | $3.39 | 60,113 |
| 1/20/2026 | $3.38 | $3.59 | $3.33 | $3.59 | 126,400 |
| 1/16/2026 | $3.52 | $3.52 | $3.36 | $3.42 | 46,219 |
| 1/15/2026 | $3.54 | $3.56 | $3.44 | $3.51 | 13,583 |
| 1/14/2026 | $3.35 | $3.55 | $3.33 | $3.54 | 52,400 |
| 1/13/2026 | $3.40 | $3.41 | $3.22 | $3.26 | 30,140 |
| 1/12/2026 | $3.46 | $3.48 | $3.30 | $3.36 | 52,243 |
| 1/9/2026 | $3.37 | $3.60 | $3.35 | $3.49 | 53,000 |
| 1/8/2026 | $3.37 | $3.53 | $3.31 | $3.39 | 14,621 |
| 1/7/2026 | $3.46 | $3.46 | $3.31 | $3.41 | 47,306 |
| 1/6/2026 | $3.29 | $3.56 | $3.23 | $3.45 | 62,300 |
| 1/5/2026 | $3.17 | $3.28 | $3.11 | $3.25 | 59,423 |
| 1/2/2026 | $3.01 | $3.11 | $2.90 | $3.11 | 100,303 |
| 12/31/2025 | $3.10 | $3.15 | $2.96 | $3.03 | 84,900 |
| 12/30/2025 | $3.37 | $3.51 | $3.04 | $3.06 | 106,900 |
| 12/29/2025 | $3.47 | $3.51 | $3.38 | $3.41 | 55,500 |
| 12/26/2025 | $3.32 | $3.50 | $3.32 | $3.48 | 49,717 |
| 12/24/2025 | $3.50 | $3.56 | $3.34 | $3.34 | 27,800 |
| 12/23/2025 | $3.56 | $3.68 | $3.50 | $3.50 | 34,994 |
| 12/22/2025 | $3.30 | $3.68 | $3.27 | $3.60 | 71,100 |
| 12/19/2025 | $3.26 | $3.47 | $3.25 | $3.26 | 40,116 |
| 12/18/2025 | $3.20 | $3.47 | $3.20 | $3.24 | 53,700 |
| 12/17/2025 | $3.30 | $3.49 | $3.19 | $3.19 | 61,100 |
| 12/16/2025 | $3.32 | $3.41 | $3.25 | $3.33 | 70,744 |
| 12/15/2025 | $3.61 | $3.67 | $3.33 | $3.37 | 70,760 |
| 12/12/2025 | $3.74 | $3.78 | $3.59 | $3.60 | 25,600 |
| 12/11/2025 | $3.84 | $3.98 | $3.72 | $3.74 | 52,596 |
| 12/10/2025 | $3.85 | $3.90 | $3.72 | $3.82 | 47,908 |
| 12/9/2025 | $3.87 | $4.00 | $3.82 | $3.88 | 53,442 |
| 12/8/2025 | $3.79 | $3.98 | $3.52 | $3.85 | 51,100 |
| 12/5/2025 | $3.80 | $3.90 | $3.62 | $3.75 | 70,600 |
| 12/4/2025 | $3.61 | $3.77 | $3.53 | $3.77 | 46,600 |
| 12/3/2025 | $3.48 | $3.61 | $3.34 | $3.54 | 279,877 |
| 12/2/2025 | $3.52 | $3.72 | $3.42 | $3.47 | 35,316 |
| 12/1/2025 | $3.58 | $3.64 | $3.45 | $3.51 | 22,610 |
| 11/28/2025 | $3.82 | $3.87 | $3.61 | $3.62 | 54,400 |
| 11/26/2025 | $3.93 | $3.93 | $3.67 | $3.80 | 75,900 |
| 11/25/2025 | $3.46 | $3.84 | $3.43 | $3.83 | 108,352 |
| 11/24/2025 | $3.29 | $3.49 | $3.22 | $3.37 | 164,900 |
| 11/21/2025 | $3.00 | $3.23 | $2.86 | $3.02 | 85,300 |
| 11/20/2025 | $3.23 | $3.42 | $3.00 | $3.00 | 67,950 |
| 11/19/2025 | $3.21 | $3.41 | $3.16 | $3.27 | 58,700 |
| 11/18/2025 | $3.28 | $3.39 | $3.16 | $3.21 | 40,600 |
| 11/17/2025 | $3.44 | $3.55 | $3.20 | $3.36 | 58,455 |
| 11/14/2025 | $3.37 | $3.53 | $3.36 | $3.38 | 34,227 |
| 11/13/2025 | $3.58 | $3.70 | $3.40 | $3.46 | 59,100 |
| 11/12/2025 | $3.55 | $3.60 | $3.45 | $3.48 | 62,833 |
| 11/11/2025 | $3.51 | $3.60 | $3.42 | $3.54 | 28,332 |
| 11/10/2025 | $3.66 | $3.69 | $3.50 | $3.55 | 71,900 |
| 11/7/2025 | $3.26 | $3.51 | $3.02 | $3.42 | 93,500 |
| 11/6/2025 | $3.53 | $3.58 | $3.36 | $3.36 | 96,510 |
| 11/5/2025 | $3.59 | $3.70 | $3.53 | $3.55 | 88,363 |