Lantern Pharma Inc (LTRN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -5.86666666667 | 3.75 | 4.0099 | 3.5 | 25276 | 3.78236244 | CS |
| 4 | -0.32 | -8.31168831169 | 3.85 | 4.0099 | 3.43 | 27365 | 3.77669344 | CS |
| 12 | 0.08 | 2.31884057971 | 3.45 | 6.118 | 3.2793 | 85862 | 4.70850809 | CS |
| 26 | -0.21 | -5.61497326203 | 3.74 | 6.118 | 2.79 | 69982 | 4.16210153 | CS |
| 52 | -6.11 | -63.3817427386 | 9.64 | 10.0575 | 2.79 | 82687 | 5.11129078 | CS |
| 156 | -3.6 | -50.4908835905 | 7.13 | 11.99 | 2.38 | 70154 | 5.70569333 | CS |
| 260 | -11.63 | -76.7150395778 | 15.16 | 24.84 | 2.38 | 75102 | 9.20103188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 3.72 | 0.07 | 1.92 | 3.61 | 3.9699 | 3.61 | 20088 |
| 1743028500 | 3.65 | -0.2 | -5.19 | 3.81 | 3.9986 | 3.62 | 32824 |
| 1742942100 | 3.85 | -0.05 | -1.28 | 3.84 | 3.9981 | 3.8 | 16587 |
| 1742855700 | 3.9 | 0.08 | 2.09 | 3.82 | 4.0099 | 3.6601 | 29182 |
| 1742596500 | 3.82 | 0.1 | 2.69 | 3.75 | 3.82 | 3.58 | 27701 |
| 1742510100 | 3.72 | -0.03 | -0.80 | 3.75 | 3.7994 | 3.65 | 16915 |
| 1742423700 | 3.75 | 0 | 0.00 | 3.76 | 3.85 | 3.7158 | 12832 |
| 1742337300 | 3.75 | -0.18 | -4.58 | 3.93 | 3.93 | 3.7327 | 13069 |
| 1742250900 | 3.93 | 0.13 | 3.42 | 3.78 | 3.9593 | 3.67 | 40865 |
| 1741991700 | 3.8 | 0.06 | 1.60 | 3.75 | 3.85 | 3.57 | 24289 |
| 1741905300 | 3.74 | -0.1 | -2.60 | 3.77 | 3.84 | 3.5687 | 13631 |
| 1741818900 | 3.84 | 0.27 | 7.56 | 3.6838 | 3.84 | 3.6339 | 26866 |
| 1741732500 | 3.57 | 0.08 | 2.29 | 3.52 | 3.58 | 3.43 | 15086 |
| 1741646100 | 3.49 | -0.17 | -4.64 | 3.62 | 3.76 | 3.43 | 42303 |
| 1741390500 | 3.66 | -0.18 | -4.56 | 3.61 | 3.91 | 3.56 | 27125 |
| 1741304100 | 3.835 | -0.06 | -1.41 | 3.79 | 4 | 3.78 | 31339 |
| 1741217700 | 3.89 | 0 | 0.00 | 3.89 | 3.99 | 3.8002 | 22298 |
| 1741131300 | 3.89 | 0.18 | 4.85 | 3.625 | 4 | 3.5 | 66076 |
| 1741044900 | 3.71 | -0.24 | -6.08 | 3.7869 | 3.99 | 3.6 | 51459 |
| 1740785700 | 3.95 | -0.04 | -1.00 | 3.85 | 4 | 3.7316 | 16763 |
| 1740699300 | 3.99 | -0.06 | -1.48 | 4.05 | 4.2 | 3.87 | 15295 |
| 1740612900 | 4.05 | 0.08 | 2.02 | 3.99 | 4.1891 | 3.9 | 25931 |
| 1740526500 | 3.97 | -0.16 | -3.87 | 4.1419 | 4.341 | 3.78 | 62361 |
| 1740440100 | 4.13 | -0.17 | -3.95 | 4.4593 | 4.4593 | 4 | 70300 |
| 1740180900 | 4.3 | -0.03 | -0.69 | 4.37 | 4.6 | 4.25 | 70234 |
| 1740094500 | 4.33 | -0.31 | -6.68 | 4.67 | 4.7 | 4.152 | 97906 |
| 1740008100 | 4.64 | 0.09 | 1.98 | 4.61 | 4.74 | 4.55 | 33226 |
| 1739921700 | 4.55 | -0.46 | -9.18 | 4.96 | 5.0199999 | 4.53 | 91251 |
| 1739576100 | 5.01 | 0.18 | 3.73 | 4.8 | 5.0599999 | 4.8 | 75090 |
| 1739489700 | 4.83 | 0.02 | 0.42 | 4.91 | 4.925 | 4.5 | 62172 |
| 1739403300 | 4.8099999 | 0.05 | 1.05 | 4.75 | 4.9999 | 4.6 | 75925 |
| 1739316900 | 4.76 | -0.29 | -5.74 | 5.0599999 | 5.08 | 4.7 | 50748 |
| 1739230500 | 5.05 | -0.02 | -0.39 | 5.26 | 5.26 | 4.71 | 128955 |
| 1738971300 | 5.07 | -0.23 | -4.34 | 5.5876 | 5.5876 | 5 | 59425 |
| 1738884900 | 5.3 | 0.16 | 3.11 | 5.25 | 5.7 | 5.18 | 98034 |
| 1738798500 | 5.14 | 0.34 | 7.08 | 4.8 | 5.3299 | 4.7276 | 142909 |
| 1738712100 | 4.8 | 0.13 | 2.78 | 4.68 | 5.0399 | 4.6282 | 49659 |
| 1738625700 | 4.67 | -0.28 | -5.66 | 4.8000999 | 4.8791 | 4.6 | 37784 |
| 1738366500 | 4.95 | 0.14 | 2.91 | 4.89 | 5.3 | 4.6801 | 72540 |
| 1738280100 | 4.8099999 | 0.26 | 5.71 | 4.55 | 5.03 | 4.34 | 119496 |
| 1738193700 | 4.55 | -0.15 | -3.19 | 4.6 | 4.93 | 4.47 | 87583 |
| 1738107300 | 4.7 | 0.11 | 2.40 | 4.62 | 4.76 | 4.36 | 59159 |
| 1738020900 | 4.59 | -0.81 | -15.00 | 5.22 | 5.22 | 4.15 | 469497 |
| 1737761700 | 5.4 | 0.92 | 20.54 | 4.23 | 6.118 | 4.17 | 1483542 |
| 1737675300 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1737588900 | 4.48 | 0.41 | 10.07 | 4.28 | 4.5784 | 4.21 | 97758 |
| 1737502500 | 4.07 | 0.38 | 10.30 | 3.8537 | 4.1 | 3.8 | 44092 |
| 1737156900 | 3.69 | 0.09 | 2.50 | 3.72 | 3.8899 | 3.48 | 91502 |
| 1737070500 | 3.6 | 0.07 | 1.98 | 3.54 | 3.8784 | 3.54 | 22697 |
| 1736984100 | 3.53 | 0.04 | 1.15 | 3.63 | 3.75 | 3.45 | 24743 |
| 1736897700 | 3.49 | -0.25 | -6.68 | 3.82 | 3.91 | 3.445 | 25662 |
| 1736811300 | 3.74 | -0.15 | -3.86 | 3.84 | 3.97 | 3.65 | 21062 |
| 1736552100 | 3.89 | -0.03 | -0.77 | 3.65 | 3.89 | 3.65 | 22955 |
| 1736379300 | 3.92 | -0.2 | -4.85 | 4.11 | 4.2699 | 3.8 | 43211 |
| 1736292900 | 4.12 | -0.07 | -1.67 | 4.3733 | 4.5 | 3.92 | 41133 |
| 1736206500 | 4.19 | 0.45 | 12.03 | 3.83 | 4.95 | 3.76 | 217486 |
| 1735947300 | 3.74 | 0.44 | 13.33 | 3.45 | 3.865 | 3.2793 | 69671 |
| 1735860900 | 3.3 | 0.11 | 3.45 | 3.19 | 3.3749 | 3.12 | 28163 |
| 1735688100 | 3.19 | -0.08 | -2.45 | 3.35 | 3.36 | 2.95 | 123419 |
| 1735601700 | 3.27 | -0.15 | -4.39 | 3.41 | 3.41 | 3.07 | 109841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
