Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LTRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.16 | -0.65 | -9.54% | 6.15 | 6.81 | 5.7877 | 236,402 |
| May 09 2024 | 6.81 | 0.33 | 5.09% | 6.38 | 7.01 | 6.34 | 174,403 |
| May 08 2024 | 6.48 | 0.06 | 0.93% | 6.52 | 6.82 | 6.20 | 56,619 |
| May 07 2024 | 6.42 | -0.43 | -6.28% | 6.90 | 7.0199 | 6.23 | 108,571 |
| May 06 2024 | 6.85 | 0.70 | 11.38% | 6.30 | 7.21 | 6.2401 | 156,751 |
| May 03 2024 | 6.15 | 0.66 | 12.02% | 5.57 | 6.37 | 5.57 | 189,501 |
| May 02 2024 | 5.49 | 0.10 | 1.86% | 5.58 | 5.595 | 5.2675 | 137,628 |
| May 01 2024 | 5.39 | 0.29 | 5.69% | 5.29 | 5.68 | 5.21 | 123,183 |
| Apr 30 2024 | 5.10 | 0.17 | 3.45% | 4.90 | 5.36 | 4.90 | 84,219 |
| Apr 29 2024 | 4.93 | -0.57 | -10.36% | 5.48 | 5.595 | 4.8901 | 302,705 |
| Apr 26 2024 | 5.50 | 0.04 | 0.73% | 5.55 | 6.04 | 5.42 | 128,985 |
| Apr 25 2024 | 5.46 | 0.08 | 1.49% | 5.27 | 5.58 | 5.21 | 124,628 |
| Apr 24 2024 | 5.38 | -0.39 | -6.76% | 5.84 | 6.01 | 5.36 | 97,421 |
| Apr 23 2024 | 5.77 | 0.05 | 0.87% | 5.69 | 6.07 | 5.625 | 127,435 |
| Apr 22 2024 | 5.72 | 0.38 | 7.12% | 5.70 | 5.9972 | 5.25 | 255,278 |
| Apr 19 2024 | 5.34 | -0.43 | -7.45% | 5.57 | 5.65 | 5.20 | 237,703 |
| Apr 18 2024 | 5.77 | -0.22 | -3.67% | 5.92 | 6.13 | 5.75 | 106,622 |
| Apr 17 2024 | 5.99 | -0.01 | -0.17% | 6.00 | 6.2299 | 5.6201 | 161,771 |
| Apr 16 2024 | 6.00 | 0.03 | 0.50% | 6.00 | 6.2757 | 5.35 | 199,406 |
| Apr 15 2024 | 5.97 | -0.42 | -6.57% | 6.22 | 6.56 | 5.82 | 187,158 |
| Apr 12 2024 | 6.39 | -0.28 | -4.20% | 6.61 | 6.67 | 6.20 | 240,221 |
| Apr 11 2024 | 6.67 | -1.07 | -13.82% | 7.33 | 7.625 | 6.501 | 347,757 |
| Apr 10 2024 | 7.74 | -0.02 | -0.26% | 7.60 | 7.95 | 7.21 | 245,550 |
| Apr 09 2024 | 7.76 | -0.03 | -0.39% | 7.51 | 8.27 | 7.50 | 240,565 |
| Apr 08 2024 | 7.79 | 0.03 | 0.39% | 7.62 | 7.9865 | 7.57 | 144,718 |
| Apr 05 2024 | 7.76 | 0.54 | 7.48% | 7.36 | 8.42 | 7.13 | 247,248 |
| Apr 04 2024 | 7.22 | -1.42 | -16.44% | 8.64 | 8.8999 | 7.12 | 582,268 |
| Apr 03 2024 | 8.64 | -0.51 | -5.57% | 9.125 | 9.3299 | 8.39 | 258,380 |
| Apr 02 2024 | 9.15 | -0.36 | -3.79% | 9.31 | 9.355 | 8.67 | 197,748 |
| Apr 01 2024 | 9.51 | 0.71 | 8.07% | 8.89 | 9.96 | 8.8801 | 250,235 |
| Mar 28 2024 | 8.80 | -0.98 | -10.02% | 9.64 | 10.0575 | 8.50 | 307,862 |
| Mar 27 2024 | 9.78 | -0.25 | -2.49% | 10.23 | 10.47 | 9.13 | 278,038 |
| Mar 26 2024 | 10.03 | 0.11 | 1.11% | 10.30 | 10.77 | 9.90 | 349,545 |
| Mar 25 2024 | 9.92 | -0.73 | -6.85% | 11.25 | 11.99 | 9.64 | 694,272 |
| Mar 22 2024 | 10.65 | 1.62 | 17.94% | 9.03 | 10.73 | 9.01 | 498,661 |
| Mar 21 2024 | 9.03 | 0.23 | 2.61% | 8.96 | 9.78 | 8.95 | 306,494 |
| Mar 20 2024 | 8.80 | 1.31 | 17.49% | 7.46 | 8.92 | 7.46 | 471,425 |
| Mar 19 2024 | 7.49 | -2.47 | -24.80% | 9.20 | 9.3689 | 7.3174 | 997,066 |
| Mar 18 2024 | 9.96 | 1.26 | 14.48% | 8.77 | 10.7299 | 8.7225 | 1,209,111 |
| Mar 15 2024 | 8.70 | 1.35 | 18.37% | 7.50 | 8.85 | 7.25 | 760,689 |
| Mar 14 2024 | 7.35 | 0.46 | 6.68% | 6.85 | 7.65 | 6.75 | 303,460 |
| Mar 13 2024 | 6.89 | -0.81 | -10.52% | 7.26 | 7.49 | 6.73 | 421,380 |
| Mar 12 2024 | 7.70 | 1.38 | 21.84% | 6.58 | 7.75 | 6.58 | 659,745 |
| Mar 11 2024 | 6.32 | -1.95 | -23.58% | 8.10 | 8.1597 | 6.215 | 805,015 |
| Mar 08 2024 | 8.27 | 1.62 | 24.36% | 6.88 | 9.59 | 6.8779 | 2,532,817 |
| Mar 07 2024 | 6.65 | 1.16 | 21.13% | 6.12 | 6.67 | 5.8001 | 1,009,473 |
| Mar 06 2024 | 5.49 | 0.68 | 14.14% | 5.29 | 6.19 | 5.20 | 749,347 |
| Mar 05 2024 | 4.81 | 0.27 | 5.95% | 4.86 | 4.95 | 4.54 | 364,029 |
| Mar 04 2024 | 4.54 | 0.39 | 9.40% | 4.48 | 4.65 | 4.2001 | 361,566 |
| Mar 01 2024 | 4.15 | -0.66 | -13.72% | 4.81 | 4.915 | 3.98 | 413,098 |
| Feb 29 2024 | 4.81 | -0.29 | -5.69% | 5.51 | 5.64 | 4.62 | 706,908 |
| Feb 28 2024 | 5.10 | 0.60 | 13.33% | 4.71 | 5.2497 | 4.56 | 491,654 |
| Feb 27 2024 | 4.50 | 0.20 | 4.65% | 4.54 | 4.54 | 4.2425 | 204,371 |
| Feb 26 2024 | 4.30 | 0.39 | 9.97% | 4.19 | 4.5892 | 4.11 | 202,635 |
| Feb 23 2024 | 3.91 | 0.04 | 1.03% | 3.87 | 4.01 | 3.85 | 29,979 |
| Feb 22 2024 | 3.87 | -0.03 | -0.77% | 3.91 | 4.01 | 3.85 | 44,265 |
| Feb 21 2024 | 3.90 | -0.09 | -2.26% | 3.99 | 4.0268 | 3.90 | 18,802 |
| Feb 20 2024 | 3.99 | -0.15 | -3.62% | 4.16 | 4.16 | 3.90 | 59,983 |
| Feb 16 2024 | 4.14 | 0.13 | 3.24% | 3.96 | 4.36 | 3.96 | 46,302 |
| Feb 15 2024 | 4.01 | -0.04 | -0.99% | 4.04 | 4.1682 | 3.92 | 23,684 |
| Feb 14 2024 | 4.05 | 0.10 | 2.53% | 4.05 | 4.1387 | 3.9028 | 19,763 |
| Feb 13 2024 | 3.95 | -0.16 | -3.89% | 4.10 | 4.1512 | 3.95 | 34,964 |
