Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LNSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.78 | -0.04 | -1.05% | 3.85 | 3.96 | 3.47 | 50,743 |
| May 09 2024 | 3.82 | 0.43 | 12.68% | 3.53 | 3.98 | 3.4101 | 104,288 |
| May 08 2024 | 3.39 | 0.13 | 3.99% | 3.31 | 3.41 | 3.21 | 30,968 |
| May 07 2024 | 3.26 | 0.05 | 1.56% | 3.17 | 3.53 | 3.17 | 45,850 |
| May 06 2024 | 3.21 | -0.05 | -1.53% | 3.21 | 3.38 | 3.17 | 21,185 |
| May 03 2024 | 3.26 | 0.14 | 4.49% | 3.14 | 3.375 | 3.14 | 15,145 |
| May 02 2024 | 3.12 | 0.05 | 1.63% | 3.09 | 3.30 | 3.02 | 31,523 |
| May 01 2024 | 3.07 | -0.05 | -1.60% | 3.08 | 3.2045 | 2.951 | 2,962 |
| Apr 30 2024 | 3.12 | 0.12 | 4.00% | 3.00 | 3.16 | 3.00 | 24,241 |
| Apr 29 2024 | 3.00 | -0.24 | -7.41% | 3.34 | 3.3461 | 2.97 | 154,118 |
| Apr 26 2024 | 3.24 | -0.19 | -5.54% | 3.45 | 3.6016 | 3.10 | 76,316 |
| Apr 25 2024 | 3.43 | 0.17 | 5.21% | 3.16 | 3.44 | 3.10 | 44,877 |
| Apr 24 2024 | 3.26 | 0.08 | 2.52% | 3.12 | 3.3262 | 3.12 | 8,334 |
| Apr 23 2024 | 3.18 | -0.07 | -2.15% | 3.20 | 3.30 | 3.10 | 13,632 |
| Apr 22 2024 | 3.25 | 0.02 | 0.62% | 3.21 | 3.31 | 3.15 | 19,344 |
| Apr 19 2024 | 3.23 | 0.09 | 2.87% | 3.08 | 3.25 | 3.08 | 7,010 |
| Apr 18 2024 | 3.14 | 0.08 | 2.61% | 3.05 | 3.39 | 3.0001 | 38,851 |
| Apr 17 2024 | 3.06 | 0.04 | 1.32% | 3.00 | 3.2526 | 3.00 | 5,690 |
| Apr 16 2024 | 3.02 | -0.13 | -4.13% | 3.10 | 3.1966 | 3.00 | 9,777 |
| Apr 15 2024 | 3.15 | -0.13 | -3.96% | 3.30 | 3.34 | 3.15 | 19,879 |
| Apr 12 2024 | 3.28 | 0.08 | 2.50% | 3.11 | 3.28 | 3.07 | 18,427 |
| Apr 11 2024 | 3.20 | 0.06 | 1.91% | 3.09 | 3.2599 | 3.08 | 18,840 |
| Apr 10 2024 | 3.14 | -0.10 | -3.09% | 3.23 | 3.351 | 3.00 | 31,358 |
| Apr 09 2024 | 3.24 | 0.03 | 0.93% | 3.19 | 3.4646 | 2.9237 | 16,471 |
| Apr 08 2024 | 3.21 | 0.09 | 2.88% | 3.16 | 3.276 | 2.67 | 222,054 |
| Apr 05 2024 | 3.12 | -0.16 | -4.88% | 3.35 | 3.35 | 2.87 | 99,476 |
| Apr 04 2024 | 3.28 | -0.05 | -1.50% | 3.38 | 3.4431 | 3.21 | 71,910 |
| Apr 03 2024 | 3.33 | -0.11 | -3.20% | 3.36 | 3.55 | 3.32 | 8,248 |
| Apr 02 2024 | 3.44 | 0.06 | 1.78% | 3.41 | 3.535 | 3.32 | 4,465 |
| Apr 01 2024 | 3.38 | -0.02 | -0.50% | 3.48 | 3.6376 | 3.30 | 18,585 |
| Mar 28 2024 | 3.397 | -0.36 | -9.65% | 3.75 | 3.75 | 3.36 | 42,887 |
| Mar 27 2024 | 3.76 | 0.22 | 6.21% | 3.50 | 3.92 | 3.3745 | 14,051 |
| Mar 26 2024 | 3.54 | 0.07 | 2.02% | 3.42 | 3.60 | 3.42 | 18,450 |
| Mar 25 2024 | 3.47 | -0.04 | -1.14% | 3.59 | 3.59 | 3.002 | 146,921 |
| Mar 22 2024 | 3.51 | -0.14 | -3.84% | 3.70 | 3.7599 | 3.3601 | 100,955 |
| Mar 21 2024 | 3.65 | -0.38 | -9.43% | 3.97 | 4.106 | 3.60 | 51,357 |
| Mar 20 2024 | 4.03 | 0.48 | 13.52% | 3.51 | 4.03 | 3.51 | 24,623 |
| Mar 19 2024 | 3.55 | -0.52 | -12.78% | 4.55 | 4.55 | 3.50 | 96,748 |
| Mar 18 2024 | 4.07 | 0.19 | 4.90% | 3.96 | 4.3041 | 3.79 | 11,562 |
| Mar 15 2024 | 3.88 | 0.48 | 14.12% | 3.35 | 3.9899 | 3.35 | 34,761 |
| Mar 14 2024 | 3.40 | -0.76 | -18.27% | 4.00 | 4.2997 | 3.32 | 125,947 |
| Mar 13 2024 | 4.16 | 0.02 | 0.48% | 4.14 | 4.3517 | 4.0601 | 4,218 |
| Mar 12 2024 | 4.14 | 0.01 | 0.24% | 4.08 | 4.24 | 4.06 | 21,829 |
| Mar 11 2024 | 4.13 | 0.04 | 0.98% | 4.19 | 4.19 | 4.01 | 14,935 |
| Mar 08 2024 | 4.09 | -0.25 | -5.76% | 4.33 | 4.5945 | 3.9001 | 67,114 |
| Mar 07 2024 | 4.34 | -0.01 | -0.23% | 4.20 | 4.65 | 4.13 | 61,892 |
| Mar 06 2024 | 4.35 | 0.05 | 1.16% | 4.16 | 4.39 | 3.99 | 64,540 |
| Mar 05 2024 | 4.30 | -0.53 | -10.97% | 4.99 | 4.99 | 4.175 | 118,349 |
| Mar 04 2024 | 4.83 | 0.13 | 2.77% | 5.00 | 5.30 | 4.2005 | 136,021 |
| Mar 01 2024 | 4.70 | -0.18 | -3.69% | 4.81 | 5.0764 | 4.5592 | 31,839 |
| Feb 29 2024 | 4.88 | -0.12 | -2.40% | 4.91 | 5.10 | 4.6957 | 29,955 |
| Feb 28 2024 | 5.00 | 0.05 | 1.01% | 5.08 | 5.08 | 4.8628 | 16,668 |
| Feb 27 2024 | 4.95 | 0.08 | 1.64% | 4.77 | 5.125 | 4.77 | 31,737 |
| Feb 26 2024 | 4.87 | 0.18 | 3.84% | 4.60 | 5.0451 | 4.45 | 28,107 |
| Feb 23 2024 | 4.69 | 0.32 | 7.32% | 4.47 | 4.8764 | 4.33 | 10,718 |
| Feb 22 2024 | 4.37 | -0.32 | -6.82% | 4.83 | 4.83 | 4.33 | 19,584 |
| Feb 21 2024 | 4.69 | -0.03 | -0.64% | 4.72 | 4.865 | 4.5473 | 2,830 |
| Feb 20 2024 | 4.72 | 0.08 | 1.72% | 4.99 | 4.99 | 4.56 | 53,804 |
| Feb 16 2024 | 4.64 | 0.17 | 3.69% | 4.38 | 5.02 | 4.25 | 71,109 |
| Feb 15 2024 | 4.475 | -0.23 | -4.79% | 4.67 | 4.7777 | 4.34 | 30,422 |
| Feb 14 2024 | 4.70 | -0.02 | -0.42% | 4.95 | 4.95 | 4.39 | 17,091 |
| Feb 13 2024 | 4.72 | 0.07 | 1.51% | 4.65 | 5.07 | 4.65 | 11,067 |
