Lantern Pharma Inc.
LTRN · NASDAQ
Market closed$2.87$-0.040000 (-1.37%)After hours $2.87 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 160.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 960.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 6.13K |
| July 17, 2026 | $2.89 | $2.89 | $2.87 | $2.87 | $2.87 | 1.98K |
| July 17, 2026 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 174.00 |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | — |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | — |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 114.00 |
| July 17, 2026 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 1.15K |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 1.00 |
| July 17, 2026 | $2.90 | $2.93 | $2.90 | $2.93 | $2.93 | 18.14 |
| July 17, 2026 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 72.86 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 17.14 |
| July 17, 2026 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 330.00 |
| July 17, 2026 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 920.00 |
| July 17, 2026 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 101.00 |
| July 17, 2026 | $2.91 | $2.92 | $2.91 | $2.92 | $2.92 | 659.00 |
| July 17, 2026 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 55.00 |
| July 17, 2026 | $2.90 | $2.94 | $2.90 | $2.94 | $2.94 | 2.46K |
| July 17, 2026 | $2.96 | $2.97 | $2.96 | $2.97 | $2.97 | 4.00 |
| July 17, 2026 | $2.97 | $2.97 | $2.95 | $2.95 | $2.95 | 41.00 |
| July 17, 2026 | $2.90 | $2.95 | $2.90 | $2.95 | $2.95 | 48.14 |
| July 17, 2026 | $2.90 | $2.91 | $2.90 | $2.91 | $2.91 | 4.12 |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 1.88 |
| July 17, 2026 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 12.00 |
| July 17, 2026 | $2.94 | $2.94 | $2.90 | $2.90 | $2.90 | 3.88 |
| July 17, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 3.00 |
| July 17, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 9.12 |
| July 17, 2026 | $2.91 | $2.96 | $2.91 | $2.96 | $2.96 | 13.00 |
| July 17, 2026 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 1.00 |
| July 17, 2026 | $2.96 | $2.96 | $2.94 | $2.94 | $2.94 | 421.00 |
| July 17, 2026 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 1.02K |
| July 17, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 2.00 |
| July 17, 2026 | $2.95 | $3.00 | $2.95 | $3.00 | $3.00 | 179.00 |
| July 17, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 235.00 |
| July 17, 2026 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 1.00 |
| July 17, 2026 | $2.87 | $2.90 | $2.87 | $2.90 | $2.90 | 259.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 18.10 |
| July 17, 2026 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 90.00 |
| July 17, 2026 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 282.00 |
| July 17, 2026 | $2.95 | $2.95 | $2.93 | $2.95 | $2.95 | 2.19K |
| July 17, 2026 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 4.00 |
| July 17, 2026 | $2.96 | $2.98 | $2.96 | $2.98 | $2.98 | 6.00 |
| July 17, 2026 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 11.38 |
| July 17, 2026 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 1.70K |
| July 17, 2026 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 91.00 |
| July 17, 2026 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 20.50 |
| July 17, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 101.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 10.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 59.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 562.00 |
| July 17, 2026 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 18.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 94.00 |
| July 17, 2026 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 2.00 |
| July 17, 2026 | $2.99 | $2.99 | $2.98 | $2.98 | $2.98 | 398.00 |
| July 17, 2026 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 2.32K |
| July 17, 2026 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 400.00 |
| July 17, 2026 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 161.00 |
| July 17, 2026 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 58.41 |
| July 17, 2026 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 54.00 |
| July 17, 2026 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 455.00 |
| July 17, 2026 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 540.00 |
| July 17, 2026 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 231.00 |
| July 17, 2026 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 472.59 |
| July 17, 2026 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 10.00 |
| July 17, 2026 | $2.99 | $2.99 | $2.96 | $2.97 | $2.97 | 27.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 4.00 |
| July 17, 2026 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 10.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 105.41 |
| July 17, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 10.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 1.13K |
| July 17, 2026 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 13.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 300.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 14.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 114.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 2.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 1.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 15.00 |
| July 17, 2026 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 205.00 |
| July 17, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 515.00 |
| July 17, 2026 | $2.94 | $2.94 | $2.93 | $2.94 | $2.94 | 1.28K |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 4.00 |
| July 17, 2026 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 1.70 |
| July 17, 2026 | $2.92 | $2.92 | $2.90 | $2.90 | $2.90 | 919.40 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 1.17K |
| July 17, 2026 | $2.90 | $2.92 | $2.87 | $2.87 | $2.87 | 154.00 |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | — |
| July 17, 2026 | $2.91 | $2.91 | $2.90 | $2.90 | $2.90 | — |
| July 17, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | — |
| July 17, 2026 | $2.90 | $2.92 | $2.90 | $2.92 | $2.92 | — |
| July 17, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | — |
| July 17, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | — |
| July 17, 2026 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | — |
| July 17, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | — |
| July 17, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | — |
| July 17, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | — |
| July 17, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1.10K |
| July 17, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 10.00 |
| July 17, 2026 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 1.00 |
| July 17, 2026 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 310.00 |
| July 17, 2026 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 961.00 |
| July 17, 2026 | $2.91 | $2.91 | $2.85 | $2.85 | $2.85 | 1.45K |
| July 17, 2026 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 200.00 |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 2.63 |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 690.00 |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 3.10K |
| July 17, 2026 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 3.00 |
| July 17, 2026 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 76.00 |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 50.00 |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 1.63 |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 0.37 |
| July 17, 2026 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 3.00 |
| July 17, 2026 | $2.94 | $2.94 | $2.91 | $2.91 | $2.91 | 45.00 |
| July 17, 2026 | $2.91 | $2.92 | $2.91 | $2.92 | $2.92 | 24.77 |
| July 17, 2026 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 10.00 |
| July 17, 2026 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 545.00 |
| July 17, 2026 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 877.00 |
| July 17, 2026 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 400.00 |
| July 17, 2026 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 51.00 |
| July 17, 2026 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 0.83 |
| July 17, 2026 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 152.00 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 280.52 |
| July 17, 2026 | $2.94 | $2.95 | $2.91 | $2.91 | $2.91 | 1.39K |
| July 17, 2026 | $2.93 | $2.93 | $2.91 | $2.91 | $2.91 | 1.72K |
| July 17, 2026 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 166.00 |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 4.22K |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 250.00 |
| July 17, 2026 | $2.84 | $2.84 | $2.83 | $2.83 | $2.83 | 1.94K |
| July 17, 2026 | $2.87 | $2.87 | $2.80 | $2.80 | $2.80 | 1.12K |
| July 17, 2026 | $2.82 | $2.84 | $2.81 | $2.84 | $2.84 | 400.00 |
| July 17, 2026 | $2.82 | $2.85 | $2.82 | $2.85 | $2.85 | 3.63K |
| July 17, 2026 | $2.85 | $2.85 | $2.80 | $2.80 | $2.80 | 1.08K |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 2.00 |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 1.44K |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | — |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | — |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | — |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 3.00 |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 5.65K |
| July 17, 2026 | $2.86 | $2.93 | $2.82 | $2.85 | $2.85 | 550.00 |
| July 17, 2026 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 2.00 |
| July 17, 2026 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 1.00 |
| July 17, 2026 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 1.00 |
| July 17, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 10.00 |