Lantern Pharma Inc. (LTRN)
NASDAQ: LTRN · Real-Time Price · USD
2.240
-0.220 (-8.94%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Lantern Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.42 | 2.45 | 2.16 | 2.24 | 2.24 | -8.94% | 289,093 |
| Apr 27, 2026 | 2.35 | 2.55 | 2.34 | 2.46 | 2.46 | - | 181,412 |
| Apr 24, 2026 | 2.30 | 2.61 | 2.22 | 2.46 | 2.46 | 6.49% | 236,802 |
| Apr 23, 2026 | 2.67 | 2.67 | 2.21 | 2.31 | 2.31 | -13.81% | 288,291 |
| Apr 22, 2026 | 2.72 | 2.72 | 2.51 | 2.68 | 2.68 | - | 216,664 |
| Apr 21, 2026 | 2.78 | 2.82 | 2.54 | 2.68 | 2.68 | -2.90% | 205,942 |
| Apr 20, 2026 | 2.38 | 2.80 | 2.38 | 2.76 | 2.76 | 10.84% | 244,448 |
| Apr 17, 2026 | 2.70 | 2.74 | 2.32 | 2.49 | 2.49 | -1.97% | 230,655 |
| Apr 16, 2026 | 2.48 | 2.82 | 2.43 | 2.54 | 2.54 | 4.96% | 738,249 |
| Apr 15, 2026 | 2.35 | 2.46 | 2.22 | 2.42 | 2.42 | 3.86% | 217,829 |
| Apr 14, 2026 | 2.21 | 2.37 | 2.16 | 2.33 | 2.33 | 4.95% | 287,019 |
| Apr 13, 2026 | 1.92 | 2.22 | 1.85 | 2.22 | 2.22 | 12.69% | 283,260 |
| Apr 10, 2026 | 1.92 | 2.01 | 1.86 | 1.97 | 1.97 | 5.35% | 402,454 |
| Apr 9, 2026 | 1.88 | 1.97 | 1.85 | 1.87 | 1.87 | -3.61% | 267,408 |
| Apr 8, 2026 | 1.80 | 1.97 | 1.76 | 1.94 | 1.94 | 10.23% | 359,529 |
| Apr 7, 2026 | 1.61 | 1.79 | 1.52 | 1.76 | 1.76 | 8.64% | 296,186 |
| Apr 6, 2026 | 1.60 | 1.64 | 1.50 | 1.62 | 1.62 | - | 341,730 |
| Apr 2, 2026 | 1.37 | 1.78 | 1.36 | 1.62 | 1.62 | 14.08% | 1,302,790 |
| Apr 1, 2026 | 1.50 | 1.62 | 1.36 | 1.42 | 1.42 | 3.65% | 1,262,397 |
| Mar 31, 2026 | 1.38 | 2.11 | 1.32 | 1.37 | 1.37 | 10.93% | 14,884,711 |
| Mar 30, 2026 | 1.27 | 1.45 | 1.17 | 1.24 | 1.24 | 10.27% | 3,877,835 |
| Mar 27, 2026 | 2.23 | 2.40 | 1.11 | 1.12 | 1.12 | -46.41% | 7,443,060 |
| Mar 26, 2026 | 2.19 | 2.19 | 2.06 | 2.09 | 2.09 | -5.86% | 31,920 |
| Mar 25, 2026 | 2.24 | 2.41 | 2.18 | 2.22 | 2.22 | -0.45% | 28,545 |
| Mar 24, 2026 | 2.26 | 2.30 | 2.20 | 2.23 | 2.23 | -0.45% | 29,215 |
| Mar 23, 2026 | 2.13 | 2.40 | 2.11 | 2.24 | 2.24 | 5.16% | 23,346 |
| Mar 20, 2026 | 2.16 | 2.18 | 2.03 | 2.13 | 2.13 | -1.39% | 44,972 |
| Mar 19, 2026 | 2.21 | 2.28 | 2.11 | 2.16 | 2.16 | -5.68% | 70,221 |
| Mar 18, 2026 | 2.35 | 2.36 | 2.24 | 2.29 | 2.29 | -1.72% | 22,425 |
| Mar 17, 2026 | 2.45 | 2.46 | 2.31 | 2.33 | 2.33 | -3.32% | 39,025 |
| Mar 16, 2026 | 2.44 | 2.55 | 2.34 | 2.41 | 2.41 | 0.84% | 23,453 |
| Mar 13, 2026 | 2.54 | 2.60 | 2.34 | 2.39 | 2.39 | -5.53% | 61,026 |
| Mar 12, 2026 | 2.68 | 2.68 | 2.51 | 2.53 | 2.53 | -6.30% | 65,118 |
| Mar 11, 2026 | 2.71 | 2.75 | 2.60 | 2.70 | 2.70 | -2.17% | 31,802 |
| Mar 10, 2026 | 2.73 | 2.80 | 2.70 | 2.76 | 2.76 | 0.73% | 22,003 |
| Mar 9, 2026 | 2.68 | 2.74 | 2.56 | 2.74 | 2.74 | 1.48% | 45,349 |
| Mar 6, 2026 | 2.76 | 2.76 | 2.65 | 2.70 | 2.70 | -1.10% | 17,492 |
| Mar 5, 2026 | 2.83 | 2.83 | 2.64 | 2.73 | 2.73 | -3.19% | 23,412 |
| Mar 4, 2026 | 2.75 | 2.85 | 2.70 | 2.82 | 2.82 | 4.06% | 17,471 |
| Mar 3, 2026 | 2.63 | 2.77 | 2.55 | 2.71 | 2.71 | 1.12% | 29,650 |
| Mar 2, 2026 | 2.79 | 2.83 | 2.65 | 2.68 | 2.68 | -4.96% | 39,143 |
| Feb 27, 2026 | 2.78 | 2.97 | 2.75 | 2.82 | 2.82 | -0.70% | 73,873 |
| Feb 26, 2026 | 2.84 | 3.00 | 2.76 | 2.84 | 2.84 | -1.05% | 133,645 |
| Feb 25, 2026 | 2.48 | 3.09 | 2.48 | 2.87 | 2.87 | 11.67% | 219,864 |
| Feb 24, 2026 | 2.55 | 2.60 | 2.52 | 2.57 | 2.57 | 0.39% | 19,268 |
| Feb 23, 2026 | 2.55 | 2.73 | 2.45 | 2.56 | 2.56 | -1.92% | 69,452 |
| Feb 20, 2026 | 2.74 | 2.74 | 2.56 | 2.61 | 2.61 | -5.78% | 61,689 |
| Feb 19, 2026 | 2.77 | 2.84 | 2.61 | 2.77 | 2.77 | -1.07% | 35,433 |
| Feb 18, 2026 | 2.78 | 2.88 | 2.75 | 2.80 | 2.80 | 2.23% | 19,252 |
| Feb 17, 2026 | 2.70 | 2.83 | 2.64 | 2.74 | 2.74 | 1.44% | 22,783 |
| Feb 13, 2026 | 2.73 | 2.77 | 2.62 | 2.70 | 2.70 | 0.37% | 30,735 |
| Feb 12, 2026 | 2.81 | 2.88 | 2.63 | 2.69 | 2.69 | -5.61% | 35,274 |
| Feb 11, 2026 | 2.93 | 2.96 | 2.75 | 2.85 | 2.85 | -2.06% | 25,284 |
| Feb 10, 2026 | 2.80 | 2.98 | 2.71 | 2.91 | 2.91 | 7.38% | 49,797 |
| Feb 9, 2026 | 2.64 | 2.79 | 2.61 | 2.71 | 2.71 | 2.65% | 19,839 |
| Feb 6, 2026 | 2.59 | 2.67 | 2.58 | 2.64 | 2.64 | 3.13% | 45,492 |
| Feb 5, 2026 | 2.81 | 2.86 | 2.53 | 2.56 | 2.56 | -13.22% | 118,229 |
| Feb 4, 2026 | 3.09 | 3.10 | 2.90 | 2.95 | 2.95 | -3.59% | 50,597 |
| Feb 3, 2026 | 3.10 | 3.20 | 2.94 | 3.06 | 3.06 | - | 69,372 |
| Feb 2, 2026 | 3.11 | 3.17 | 3.00 | 3.06 | 3.06 | -2.86% | 27,738 |
| Jan 30, 2026 | 3.12 | 3.27 | 2.96 | 3.15 | 3.15 | 1.29% | 93,923 |
| Jan 29, 2026 | 3.11 | 3.20 | 2.96 | 3.11 | 3.11 | -1.89% | 75,678 |
| Jan 28, 2026 | 3.28 | 3.28 | 3.10 | 3.17 | 3.17 | -4.23% | 37,774 |
| Jan 27, 2026 | 3.33 | 3.38 | 3.16 | 3.31 | 3.31 | -1.49% | 78,656 |
| Jan 26, 2026 | 3.46 | 3.48 | 3.30 | 3.36 | 3.36 | -2.89% | 43,676 |
| Jan 23, 2026 | 3.53 | 3.59 | 3.41 | 3.46 | 3.46 | -1.98% | 22,554 |
| Jan 22, 2026 | 3.43 | 3.57 | 3.39 | 3.53 | 3.53 | 4.13% | 47,027 |
| Jan 21, 2026 | 3.59 | 3.59 | 3.32 | 3.39 | 3.39 | -5.57% | 60,113 |
| Jan 20, 2026 | 3.38 | 3.59 | 3.33 | 3.59 | 3.59 | 4.97% | 126,383 |
| Jan 16, 2026 | 3.52 | 3.52 | 3.36 | 3.42 | 3.42 | -2.56% | 46,219 |
| Jan 15, 2026 | 3.54 | 3.56 | 3.44 | 3.51 | 3.51 | -0.85% | 13,583 |
| Jan 14, 2026 | 3.35 | 3.55 | 3.33 | 3.54 | 3.54 | 8.59% | 52,400 |
| Jan 13, 2026 | 3.40 | 3.41 | 3.22 | 3.26 | 3.26 | -2.98% | 30,140 |
| Jan 12, 2026 | 3.46 | 3.48 | 3.30 | 3.36 | 3.36 | -3.72% | 52,243 |
| Jan 9, 2026 | 3.37 | 3.60 | 3.35 | 3.49 | 3.49 | 2.95% | 52,950 |
| Jan 8, 2026 | 3.37 | 3.53 | 3.31 | 3.39 | 3.39 | -0.59% | 14,621 |
| Jan 7, 2026 | 3.46 | 3.46 | 3.31 | 3.41 | 3.41 | -1.16% | 47,306 |
| Jan 6, 2026 | 3.29 | 3.56 | 3.23 | 3.45 | 3.45 | 6.15% | 62,278 |
| Jan 5, 2026 | 3.17 | 3.28 | 3.11 | 3.25 | 3.25 | 4.50% | 59,423 |
| Jan 2, 2026 | 3.01 | 3.11 | 2.90 | 3.11 | 3.11 | 2.64% | 100,303 |
| Dec 31, 2025 | 3.10 | 3.15 | 2.96 | 3.03 | 3.03 | -0.98% | 84,870 |
| Dec 30, 2025 | 3.37 | 3.51 | 3.04 | 3.06 | 3.06 | -10.26% | 106,875 |
| Dec 29, 2025 | 3.47 | 3.51 | 3.38 | 3.41 | 3.41 | -2.01% | 55,480 |
| Dec 26, 2025 | 3.32 | 3.50 | 3.32 | 3.48 | 3.48 | 4.19% | 49,717 |
| Dec 24, 2025 | 3.50 | 3.56 | 3.34 | 3.34 | 3.34 | -4.57% | 27,798 |
| Dec 23, 2025 | 3.56 | 3.68 | 3.50 | 3.50 | 3.50 | -2.78% | 34,994 |
| Dec 22, 2025 | 3.30 | 3.68 | 3.28 | 3.60 | 3.60 | 10.43% | 71,065 |
| Dec 19, 2025 | 3.26 | 3.47 | 3.25 | 3.26 | 3.26 | 0.62% | 40,116 |
| Dec 18, 2025 | 3.20 | 3.47 | 3.20 | 3.24 | 3.24 | 1.57% | 53,682 |
| Dec 17, 2025 | 3.30 | 3.49 | 3.19 | 3.19 | 3.19 | -4.20% | 61,067 |
| Dec 16, 2025 | 3.32 | 3.41 | 3.25 | 3.33 | 3.33 | -1.19% | 70,744 |
| Dec 15, 2025 | 3.61 | 3.67 | 3.33 | 3.37 | 3.37 | -6.39% | 70,760 |
| Dec 12, 2025 | 3.74 | 3.78 | 3.59 | 3.60 | 3.60 | -3.74% | 25,574 |
| Dec 11, 2025 | 3.84 | 3.98 | 3.72 | 3.74 | 3.74 | -2.09% | 52,596 |
| Dec 10, 2025 | 3.85 | 3.90 | 3.72 | 3.82 | 3.82 | -1.55% | 47,908 |
| Dec 9, 2025 | 3.87 | 4.00 | 3.82 | 3.88 | 3.88 | 0.78% | 53,442 |
| Dec 8, 2025 | 3.79 | 3.98 | 3.52 | 3.85 | 3.85 | 2.67% | 51,058 |
| Dec 5, 2025 | 3.80 | 3.90 | 3.62 | 3.75 | 3.75 | -0.53% | 70,569 |
| Dec 4, 2025 | 3.61 | 3.77 | 3.53 | 3.77 | 3.77 | 6.50% | 46,560 |
| Dec 3, 2025 | 3.48 | 3.61 | 3.34 | 3.54 | 3.54 | 2.02% | 279,877 |