MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LTRN — Lantern Pharma Inc. Common Stock
NasdaqLantern Pharma Inc. Common Stock
$0.95
+0.01(+1.45%)
- O
- 0.96
- H
- 1.07
- L
- 0.92
- V
- 388.63K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.95
Period Return-73.65%
Period High$5.74
Period Low$0.84
Avg Daily Volume238.1K
Total Trading Days365
LTRN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.96 | $1.07 | $0.92 | $0.95 | +$0.01 | +1.45% | 388,625 | $0.98 | $0.92 $1.07 |
| Oct 5, 2026 | $0.88 | $0.97 | $0.86 | $0.94 | +$0.08 | +9.30% | 276,170 | $0.91 | $0.86 $0.97 |
| Oct 2, 2026 | $1.03 | $1.04 | $0.84 | $0.86 | $-0.14 | -13.99% | 433,629 | $0.90 | $0.84 $1.04 |
| Oct 1, 2026 | $1.00 | $1.05 | $0.98 | $1.00 | $-0.01 | -0.99% | 253,566 | $1.02 | $0.98 $1.05 |
| Sep 30, 2026 | $1.10 | $1.16 | $0.97 | $1.01 | $-0.08 | -6.91% | 420,705 | $1.02 | $0.97 $1.16 |
| Sep 29, 2026 | $1.11 | $1.12 | $1.01 | $1.09 | $-0.01 | -0.46% | 363,734 | $1.07 | $1.01 $1.12 |
| Sep 28, 2026 | $1.25 | $1.27 | $1.08 | $1.09 | $-0.13 | -10.66% | 461,470 | $1.14 | $1.08 $1.27 |
| Sep 25, 2026 | $1.19 | $1.28 | $1.16 | $1.22 | +$0.01 | +0.83% | 220,432 | $1.22 | $1.16 $1.28 |
| Sep 24, 2026 | $1.36 | $1.36 | $1.17 | $1.21 | $-0.18 | -12.95% | 515,479 | $1.25 | $1.17 $1.36 |
| Sep 23, 2026 | $1.35 | $1.54 | $1.34 | $1.39 | +$0.03 | +2.21% | 292,344 | $1.42 | $1.34 $1.54 |
| Sep 22, 2026 | $1.45 | $1.64 | $1.35 | $1.36 | $-0.14 | -9.33% | 749,469 | $1.47 | $1.35 $1.64 |
| Sep 21, 2026 | $1.59 | $1.63 | $1.47 | $1.50 | $-0.05 | -3.23% | 248,509 | $1.53 | $1.47 $1.63 |
| Sep 18, 2026 | $1.75 | $1.75 | $1.55 | $1.55 | $-0.16 | -9.36% | 190,532 | $1.64 | $1.55 $1.75 |
| Sep 17, 2026 | $1.93 | $1.95 | $1.71 | $1.71 | $-0.22 | -11.40% | 278,685 | $1.79 | $1.71 $1.95 |
| Sep 16, 2026 | $1.73 | $1.96 | $1.73 | $1.93 | +$0.23 | +13.53% | 362,630 | $1.86 | $1.73 $1.96 |
| Sep 15, 2026 | $1.71 | $1.73 | $1.67 | $1.70 | $-0.01 | -0.58% | 128,092 | $1.70 | $1.67 $1.73 |
| Sep 14, 2026 | $1.74 | $1.79 | $1.71 | $1.71 | +$0.00 | +0.00% | 114,203 | $1.74 | $1.71 $1.79 |
| Sep 11, 2026 | $1.78 | $1.82 | $1.70 | $1.71 | $-0.05 | -2.84% | 109,812 | $1.74 | $1.70 $1.82 |
| Sep 10, 2026 | $1.73 | $1.87 | $1.72 | $1.76 | $-0.01 | -0.56% | 163,031 | $1.78 | $1.72 $1.87 |
| Sep 9, 2026 | $1.82 | $1.86 | $1.76 | $1.77 | $-0.07 | -3.80% | 181,065 | $1.81 | $1.76 $1.86 |
| Sep 8, 2026 | $1.86 | $2.01 | $1.83 | $1.84 | $-0.07 | -3.41% | 242,571 | $1.93 | $1.83 $2.01 |
| Sep 4, 2026 | $1.86 | $1.93 | $1.83 | $1.91 | +$0.04 | +1.87% | 134,556 | $1.89 | $1.83 $1.93 |
| Sep 3, 2026 | $1.87 | $1.95 | $1.81 | $1.87 | $-0.06 | -3.11% | 248,721 | $1.87 | $1.81 $1.95 |
| Sep 2, 2026 | $2.05 | $2.10 | $1.90 | $1.93 | $-0.09 | -4.46% | 162,605 | $2.01 | $1.90 $2.10 |
| Sep 1, 2026 | $2.00 | $2.14 | $1.97 | $2.02 | $-0.01 | -0.49% | 199,488 | $2.05 | $1.97 $2.14 |
| Aug 31, 2026 | $2.04 | $2.09 | $2.00 | $2.03 | $-0.04 | -1.93% | 107,966 | $2.05 | $2.00 $2.09 |
| Aug 28, 2026 | $2.17 | $2.19 | $2.07 | $2.07 | $-0.09 | -4.17% | 91,742 | $2.13 | $2.07 $2.19 |
| Aug 27, 2026 | $2.25 | $2.30 | $2.13 | $2.16 | $-0.02 | -0.92% | 140,056 | $2.20 | $2.13 $2.30 |
| Aug 26, 2026 | $2.17 | $2.26 | $2.10 | $2.18 | +$0.00 | +0.00% | 108,741 | $2.16 | $2.10 $2.26 |
| Aug 25, 2026 | $2.11 | $2.34 | $2.10 | $2.18 | +$0.07 | +3.32% | 123,998 | $2.22 | $2.10 $2.34 |