NASDAQ : LTRN
Lantern Pharma Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.6608 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lantern Pharma Inc. (LTRN) closed at 0.7298 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7 | 0.7378 | 0.67 | 0.7298 | 25,967 | +10.44% |
| 2026-10-30 | 0.722 | 0.7409 | 0.635 | 0.6608 | 218,533 | -9.60% |
| 2026-10-29 | 0.77 | 0.84 | 0.73 | 0.731 | 233,907 | -5.52% |
| 2026-10-28 | 0.656 | 0.816 | 0.6401 | 0.7737 | 603,764 | +20.89% |
| 2026-10-27 | 0.61 | 0.6501 | 0.6 | 0.64 | 72,394 | +2.60% |
| 2026-10-26 | 0.63 | 0.6599 | 0.6006 | 0.6238 | 116,128 | -1.83% |
| 2026-10-23 | 0.65 | 0.66 | 0.591 | 0.6354 | 196,567 | -0.83% |
| 2026-10-22 | 0.6788 | 0.7093 | 0.6407 | 0.6407 | 109,509 | -6.40% |
| 2026-10-21 | 0.667 | 0.7112 | 0.667 | 0.6845 | 115,718 | +4.28% |
| 2026-10-20 | 0.626 | 0.7501 | 0.5982 | 0.6564 | 1,883,350 | +2.35% |
| 2026-10-19 | 0.6521 | 0.7151 | 0.64 | 0.6413 | 105,810 | -4.05% |
| 2026-10-16 | 0.684 | 0.7349 | 0.625 | 0.6684 | 258,562 | +0.24% |
| 2026-10-15 | 0.66 | 0.7055 | 0.6551 | 0.6668 | 234,267 | -0.92% |
| 2026-10-14 | 0.71 | 0.7106 | 0.651 | 0.673 | 212,257 | -5.30% |
| 2026-10-13 | 0.7237 | 0.8 | 0.7 | 0.7107 | 162,540 | -3.57% |
| 2026-10-12 | 0.849 | 0.85 | 0.7201 | 0.737 | 184,053 | -9.31% |
| 2026-10-09 | 0.83 | 0.8301 | 0.7603 | 0.8127 | 274,877 | -2.08% |
| 2026-10-08 | 0.8885 | 0.9 | 0.83 | 0.83 | 250,747 | -8.79% |
| 2026-10-07 | 0.9538 | 0.9999 | 0.89 | 0.91 | 224,075 | -4.58% |
| 2026-10-06 | 0.96 | 1.07 | 0.92 | 0.9537 | 388,663 | +1.45% |
| 2026-10-05 | 0.88 | 0.97 | 0.86 | 0.9401 | 276,169 | +9.30% |
| 2026-10-02 | 1.03 | 1.04 | 0.8375 | 0.8601 | 433,629 | -13.99% |
| 2026-10-01 | 1 | 1.05 | 0.9817 | 1 | 253,564 | -0.99% |
| 2026-09-30 | 1.1 | 1.16 | 0.97 | 1.01 | 420,704 | -6.91% |
| 2026-09-29 | 1.11 | 1.12 | 1.01 | 1.085 | 363,733 | -0.46% |
| 2026-09-28 | 1.25 | 1.271 | 1.08 | 1.09 | 461,470 | -10.66% |
| 2026-09-25 | 1.19 | 1.28 | 1.16 | 1.22 | 220,432 | +0.83% |
| 2026-09-24 | 1.36 | 1.36 | 1.165 | 1.21 | 515,479 | -12.95% |
| 2026-09-23 | 1.35 | 1.54 | 1.34 | 1.39 | 292,344 | +2.21% |
| 2026-09-22 | 1.45 | 1.64 | 1.35 | 1.36 | 749,468 | -9.33% |
| 2026-09-21 | 1.59 | 1.625 | 1.47 | 1.5 | 248,508 | -3.23% |
| 2026-09-18 | 1.75 | 1.75 | 1.55 | 1.55 | 190,532 | -9.36% |
| 2026-09-17 | 1.93 | 1.95 | 1.71 | 1.71 | 278,684 | -11.40% |
| 2026-09-16 | 1.73 | 1.96 | 1.73 | 1.93 | 362,629 | +13.53% |
| 2026-09-15 | 1.71 | 1.73 | 1.67 | 1.7 | 128,167 | -0.58% |
| 2026-09-14 | 1.74 | 1.79 | 1.71 | 1.71 | 114,411 | +0.00% |
| 2026-09-11 | 1.775 | 1.82 | 1.7 | 1.71 | 109,811 | -2.84% |
| 2026-09-10 | 1.73 | 1.869 | 1.72 | 1.76 | 163,031 | -0.56% |
| 2026-09-09 | 1.82 | 1.86 | 1.76 | 1.77 | 181,065 | -3.80% |
| 2026-09-08 | 1.86 | 2.01 | 1.83 | 1.84 | 242,571 | -3.41% |
| 2026-09-04 | 1.86 | 1.93 | 1.83 | 1.905 | 134,556 | +1.87% |
| 2026-09-03 | 1.87 | 1.95 | 1.81 | 1.87 | 248,720 | -3.11% |
| 2026-09-02 | 2.05 | 2.1 | 1.9 | 1.93 | 162,610 | -4.46% |
| 2026-09-01 | 2 | 2.14 | 1.97 | 2.02 | 199,487 | -0.49% |
| 2026-08-31 | 2.04 | 2.09 | 2 | 2.03 | 107,966 | -1.93% |
| 2026-08-28 | 2.17 | 2.19 | 2.07 | 2.07 | 91,742 | -4.17% |
| 2026-08-27 | 2.25 | 2.3 | 2.13 | 2.16 | 140,056 | -0.92% |
| 2026-08-26 | 2.17 | 2.26 | 2.1 | 2.18 | 108,740 | +0.00% |
| 2026-08-25 | 2.11 | 2.34 | 2.1 | 2.18 | 123,997 | +3.32% |
| 2026-08-24 | 2.27 | 2.4 | 2.1 | 2.11 | 151,783 | -9.83% |
| 2026-08-21 | 2.32 | 2.41 | 2.13 | 2.34 | 185,082 | +2.18% |
| 2026-08-20 | 2.45 | 2.515 | 2.25 | 2.29 | 169,082 | -8.03% |
| 2026-08-19 | 2.54 | 2.83 | 2.405 | 2.49 | 242,665 | -1.19% |
| 2026-08-18 | 2.53 | 2.59 | 2.475 | 2.52 | 69,333 | -3.08% |
| 2026-08-17 | 2.59 | 2.65 | 2.485 | 2.6 | 108,039 | -1.89% |
| 2026-08-14 | 2.51 | 2.74 | 2.35 | 2.65 | 165,689 | +0.76% |
| 2026-08-13 | 2.65 | 2.779 | 2.6 | 2.63 | 104,467 | -1.13% |
| 2026-08-12 | 2.83 | 2.85 | 2.61 | 2.66 | 122,879 | -4.32% |
| 2026-08-11 | 2.81 | 2.87 | 2.74 | 2.78 | 50,889 | -1.07% |
| 2026-08-10 | 2.81 | 2.86 | 2.72 | 2.81 | 71,879 | -1.75% |
| 2026-08-07 | 2.9 | 2.92 | 2.8 | 2.86 | 61,215 | +2.88% |
| 2026-08-06 | 2.76 | 2.9 | 2.71 | 2.78 | 35,896 | -0.71% |
| 2026-08-05 | 2.78 | 2.88 | 2.735 | 2.8 | 52,620 | +1.82% |
| 2026-08-04 | 2.73 | 2.875 | 2.655 | 2.75 | 82,992 | +5.36% |
| 2026-08-03 | 2.68 | 2.83 | 2.58 | 2.61 | 115,169 | -0.76% |
| 2026-07-31 | 2.72 | 2.87 | 2.57 | 2.63 | 47,913 | -0.75% |
| 2026-07-30 | 2.51 | 2.75 | 2.51 | 2.65 | 77,122 | +5.58% |
| 2026-07-29 | 2.58 | 2.77 | 2.51 | 2.51 | 36,466 | -3.46% |
| 2026-07-28 | 2.79 | 2.865 | 2.6 | 2.6 | 65,489 | -6.81% |
| 2026-07-27 | 2.77 | 2.9 | 2.759 | 2.79 | 38,532 | +1.45% |
| 2026-07-24 | 2.87 | 2.885 | 2.73 | 2.75 | 63,734 | -4.18% |
| 2026-07-23 | 2.8 | 2.93 | 2.72 | 2.87 | 85,599 | +1.06% |
| 2026-07-22 | 2.9 | 2.955 | 2.83 | 2.84 | 47,568 | -3.40% |
| 2026-07-21 | 2.97 | 3.05 | 2.872 | 2.94 | 126,068 | -0.34% |
| 2026-07-20 | 2.86 | 3.064 | 2.86 | 2.95 | 59,459 | +2.79% |
| 2026-07-17 | 2.85 | 3.05 | 2.8 | 2.87 | 106,247 | -1.37% |
| 2026-07-16 | 3.01 | 3.08 | 2.91 | 2.91 | 265,839 | -6.13% |
| 2026-07-15 | 3.09 | 3.143 | 2.92 | 3.1 | 96,290 | +0.98% |
| 2026-07-14 | 3.46 | 3.78 | 3.06 | 3.07 | 156,237 | -11.27% |
| 2026-07-13 | 3.54 | 3.65 | 3.46 | 3.46 | 135,818 | -3.89% |
| 2026-07-10 | 3.4 | 3.71 | 3.33 | 3.6 | 175,444 | +7.46% |
| 2026-07-09 | 3.14 | 3.37 | 3.1 | 3.35 | 340,872 | +8.06% |
| 2026-07-08 | 3.49 | 3.613 | 3.05 | 3.1 | 451,208 | -13.17% |
| 2026-07-07 | 3.93 | 4.03 | 3.51 | 3.57 | 224,010 | -9.16% |
| 2026-07-06 | 4 | 4.185 | 3.9 | 3.93 | 104,855 | -1.01% |
| 2026-07-02 | 4.07 | 4.18 | 3.9 | 3.97 | 86,798 | -1.24% |
| 2026-07-01 | 4.08 | 4.34 | 3.95 | 4.02 | 104,163 | -3.60% |
| 2026-06-30 | 4.07 | 4.2 | 3.92 | 4.17 | 90,963 | +2.46% |
| 2026-06-29 | 3.9 | 4.18 | 3.87 | 4.07 | 262,933 | +5.44% |
| 2026-06-26 | 3.63 | 3.925 | 3.602 | 3.86 | 147,149 | +5.18% |
| 2026-06-25 | 3.95 | 4.09 | 3.55 | 3.67 | 187,461 | -7.09% |
| 2026-06-24 | 3.8 | 4.03 | 3.76 | 3.95 | 296,790 | +3.13% |
| 2026-06-23 | 3.76 | 3.88 | 3.76 | 3.83 | 58,542 | -1.29% |
| 2026-06-22 | 3.84 | 4.1 | 3.77 | 3.88 | 104,435 | +2.37% |
| 2026-06-18 | 3.92 | 4 | 3.7 | 3.79 | 209,028 | -2.57% |
| 2026-06-17 | 3.91 | 4.12 | 3.82 | 3.89 | 257,782 | -0.51% |
| 2026-06-16 | 3.68 | 3.96 | 3.68 | 3.91 | 214,348 | +5.96% |
| 2026-06-15 | 3.98 | 4.1 | 3.62 | 3.69 | 197,652 | -4.90% |
| 2026-06-12 | 4.05 | 4.12 | 3.86 | 3.88 | 133,564 | -4.67% |
| 2026-06-11 | 3.92 | 4.12 | 3.82 | 4.07 | 156,063 | +4.90% |
| 2026-06-10 | 3.78 | 4.125 | 3.75 | 3.88 | 152,287 | +1.84% |
| 2026-06-09 | 3.79 | 4.2 | 3.6 | 3.81 | 287,658 | +1.60% |
| 2026-06-08 | 3.66 | 4.07 | 3.5 | 3.75 | 379,591 | +4.46% |
| 2026-06-05 | 3.85 | 3.85 | 3.5 | 3.59 | 249,429 | -5.28% |
| 2026-06-04 | 3.44 | 3.887 | 3.358 | 3.79 | 358,281 | +11.47% |
| 2026-06-03 | 3.77 | 3.77 | 3.26 | 3.4 | 192,131 | -9.09% |
| 2026-06-02 | 3.85 | 3.98 | 3.52 | 3.74 | 253,668 | +0.00% |
| 2026-06-01 | 3.52 | 3.78 | 3.41 | 3.74 | 198,238 | +4.18% |
| 2026-05-29 | 3.5 | 3.6 | 3.33 | 3.59 | 116,546 | +2.57% |
| 2026-05-28 | 3.31 | 3.74 | 3.19 | 3.5 | 323,409 | +5.74% |
| 2026-05-27 | 3.35 | 3.478 | 3.16 | 3.31 | 148,384 | -2.07% |
| 2026-05-26 | 3.53 | 3.7 | 3.34 | 3.38 | 224,585 | -3.43% |
| 2026-05-22 | 3.38 | 3.6 | 3.335 | 3.5 | 450,890 | +5.42% |
| 2026-05-21 | 3.14 | 3.45 | 3.025 | 3.32 | 245,308 | +4.73% |
| 2026-05-20 | 3.16 | 3.32 | 3.04 | 3.17 | 351,683 | +2.59% |
| 2026-05-19 | 3.07 | 3.13 | 2.9 | 3.09 | 118,216 | +3.00% |
| 2026-05-18 | 2.95 | 3.08 | 2.825 | 3 | 375,619 | -4.46% |
| 2026-05-15 | 3.29 | 3.29 | 2.8 | 3.14 | 557,720 | +0.32% |
| 2026-05-14 | 2.55 | 3.24 | 2.43 | 3.13 | 1,261,209 | +24.70% |
| 2026-05-13 | 2.05 | 2.65 | 2.02 | 2.51 | 912,577 | +21.84% |