Lantern Pharma Inc (LTRN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 3.27868852459 | 4.27 | 5.1 | 4.21 | 66878 | 4.52425452 | CS |
| 4 | -0.01 | -0.226244343891 | 4.42 | 5.1 | 3.83 | 68091 | 4.28162712 | CS |
| 12 | -1.14 | -20.5405405405 | 5.55 | 7.21 | 3.83 | 90490 | 5.44084384 | CS |
| 26 | 0.61 | 16.0526315789 | 3.8 | 11.99 | 3.69 | 200774 | 6.9330124 | CS |
| 52 | -0.49 | -10 | 4.9 | 11.99 | 2.38 | 117838 | 6.47702981 | CS |
| 156 | -8.44 | -65.6809338521 | 12.85 | 15 | 2.38 | 72719 | 7.00010509 | CS |
| 260 | -10.75 | -70.9102902375 | 15.16 | 24.84 | 2.38 | 76985 | 9.89729154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 4.41 | -0.07 | -1.56 | 4.4936999 | 4.6 | 4.3 | 15309 |
| 1721342100 | 4.48 | -0.35 | -7.25 | 4.86 | 5.1 | 4.36 | 56936 |
| 1721255700 | 4.83 | 0.33 | 7.33 | 4.595 | 4.88 | 4.45 | 63454 |
| 1721169300 | 4.5 | 0.15 | 3.45 | 4.43 | 4.62 | 4.21 | 123196 |
| 1721082900 | 4.35 | -0.07 | -1.58 | 4.48 | 4.5 | 4.2699999 | 63236 |
| 1720823700 | 4.42 | 0.22 | 5.24 | 4.2699999 | 4.49 | 4.222 | 27566 |
| 1720737300 | 4.2 | 0.07 | 1.69 | 3.99 | 4.33 | 3.97 | 94469 |
| 1720650900 | 4.13 | -0.15 | -3.50 | 4.3 | 4.3 | 4.1001 | 65214 |
| 1720564500 | 4.28 | 0.21 | 5.16 | 4.0599999 | 4.2986 | 3.96 | 58257 |
| 1720478100 | 4.07 | -0.31 | -7.08 | 4.39 | 4.5 | 4.07 | 121128 |
| 1720218900 | 4.38 | 0.09 | 2.10 | 4.5599999 | 4.57 | 4.25 | 17715 |
| 1720040640 | 4.29 | -0.11 | -2.50 | 4.38 | 4.57 | 4.25 | 25523 |
| 1719959700 | 4.4 | -0.12 | -2.65 | 4.47 | 4.68 | 4.4 | 21948 |
| 1719873300 | 4.5199999 | -0.15 | -3.21 | 4.76 | 4.9 | 4.4 | 40541 |
| 1719614100 | 4.67 | 0.13 | 2.86 | 4.5599999 | 4.868 | 4.51 | 78201 |
| 1719527700 | 4.54 | 0.27 | 6.32 | 4.25 | 4.61 | 4.24 | 43924 |
| 1719441300 | 4.2699999 | 0.26 | 6.48 | 4 | 4.29 | 4 | 47823 |
| 1719354900 | 4.01 | 0.1 | 2.56 | 3.87 | 4.15 | 3.83 | 66328 |
| 1719268500 | 3.91 | -0.24 | -5.78 | 4.14 | 4.21 | 3.85 | 160586 |
| 1719009300 | 4.15 | -0.29 | -6.53 | 4.42 | 4.64 | 4.1 | 117689 |
| 1718922900 | 4.44 | -0.25 | -5.33 | 4.61 | 4.61 | 4.32 | 107542 |
| 1718750100 | 4.69 | -0.22 | -4.48 | 4.84 | 4.88 | 4.5801 | 105315 |
| 1718663700 | 4.91 | -0.46 | -8.57 | 5.25 | 5.25 | 4.7699999 | 125000 |
| 1718404500 | 5.37 | -0.07 | -1.29 | 5.41 | 5.5599999 | 5.15 | 80922 |
| 1718318100 | 5.44 | -0.21 | -3.72 | 5.64 | 5.64 | 5.25 | 37201 |
| 1718231700 | 5.65 | 0.06 | 1.07 | 5.78 | 5.8 | 5.4437 | 55342 |
| 1718145300 | 5.59 | 0.19 | 3.52 | 5.29 | 5.66 | 5.26 | 116569 |
| 1718058900 | 5.4 | -0.18 | -3.23 | 5.55 | 5.635 | 5.25 | 159407 |
| 1717799700 | 5.58 | -0.23 | -3.96 | 5.8821 | 5.89 | 5.55 | 62085 |
| 1717713300 | 5.8099999 | -0.3 | -4.91 | 6.0599999 | 6.0599999 | 5.68 | 85916 |
| 1717626900 | 6.11 | -0.25 | -3.93 | 6.36 | 6.39 | 5.9 | 68843 |
| 1717540500 | 6.36 | 0.11 | 1.76 | 6.26 | 6.4 | 6 | 77811 |
| 1717454100 | 6.25 | 0.18 | 2.97 | 6.05 | 6.3 | 6 | 83227 |
| 1717194900 | 6.07 | -0.23 | -3.65 | 6.33 | 6.4 | 6.03 | 38357 |
| 1717108500 | 6.3 | 0.29 | 4.83 | 6.13 | 6.37 | 5.9 | 54894 |
| 1717022100 | 6.01 | -0.17 | -2.75 | 6.15 | 6.41 | 5.88 | 51510 |
| 1716935700 | 6.18 | -0.09 | -1.44 | 6.3 | 6.59 | 6.16 | 89929 |
| 1716590100 | 6.2699999 | 0.04 | 0.64 | 6.22 | 6.7958 | 6.15 | 103913 |
| 1716503700 | 6.23 | -0.23 | -3.56 | 6.47 | 6.59 | 6.07 | 86322 |
| 1716417300 | 6.46 | 0.18 | 2.87 | 6.3 | 6.6 | 6.17 | 121095 |
| 1716330900 | 6.28 | 0.46 | 7.90 | 5.83 | 6.29 | 5.63 | 76623 |
| 1716244500 | 5.82 | -0.21 | -3.48 | 5.96 | 6.0664 | 5.6101 | 88303 |
| 1715985300 | 6.03 | -0.11 | -1.79 | 6.11 | 6.33 | 5.9 | 44055 |
| 1715898900 | 6.14 | -0.19 | -3.00 | 6.28 | 6.4898999 | 6.0599999 | 44235 |
| 1715812500 | 6.33 | 0.14 | 2.26 | 6.47 | 6.5778 | 6.03 | 85820 |
| 1715726100 | 6.19 | 0.1 | 1.64 | 6.18 | 6.4513 | 6.0777 | 64222 |
| 1715639700 | 6.09 | -0.07 | -1.14 | 6.18 | 6.55 | 6.09 | 50747 |
| 1715380500 | 6.16 | -0.65 | -9.54 | 6.15 | 6.81 | 5.7877 | 236402 |
| 1715294100 | 6.81 | 0.33 | 5.09 | 6.38 | 7.01 | 6.34 | 174403 |
| 1715207700 | 6.48 | 0.06 | 0.93 | 6.5199999 | 6.82 | 6.2 | 56619 |
| 1715121300 | 6.42 | -0.43 | -6.28 | 6.9 | 7.0199 | 6.23 | 108571 |
| 1715034900 | 6.85 | 0.7 | 11.38 | 6.3 | 7.21 | 6.2401 | 156751 |
| 1714775700 | 6.15 | 0.66 | 12.02 | 5.57 | 6.37 | 5.57 | 189501 |
| 1714689300 | 5.49 | 0.1 | 1.86 | 5.58 | 5.595 | 5.2675 | 137628 |
| 1714602900 | 5.39 | 0.29 | 5.69 | 5.29 | 5.68 | 5.21 | 123183 |
| 1714516500 | 5.1 | 0.17 | 3.45 | 4.9 | 5.36 | 4.9 | 84219 |
| 1714430100 | 4.93 | -0.57 | -10.36 | 5.48 | 5.595 | 4.8901 | 302705 |
| 1714170900 | 5.5 | 0.04 | 0.73 | 5.55 | 6.04 | 5.42 | 128985 |
| 1714084500 | 5.46 | 0.08 | 1.49 | 5.38 | 5.58 | 5.21 | 122859 |
| 1713998100 | 5.38 | -0.39 | -6.76 | 5.84 | 6.01 | 5.36 | 97421 |
| 1713911700 | 5.7699999 | 0.05 | 0.87 | 5.69 | 6.07 | 5.625 | 127435 |
| 1713825300 | 5.72 | 0.38 | 7.12 | 5.7 | 5.9972 | 5.25 | 255278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
