5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
-22.52%
6 MONTH PERFORMANCE
-19.95%
YEAR-TO-DATE PERFORMANCE
-26.87%
1 YEAR PERFORMANCE
-23.66%
Lantern Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $3.04 | $3.13 (2.96%) | $3.17 | $3.02 | 39,183 | $33.69 M |
| 12/23/2024 | $3.20 | $3.02 (-5.63%) | $3.20 | $3.01 | 65,928 | $32.51 M |
| 12/20/2024 | $3.17 | $3.15 (-0.63%) | $3.41 | $3.10 | 39,336 | $33.90 M |
| 12/19/2024 | $3.29 | $3.21 (-2.43%) | $3.48 | $3.10 | 55,937 | $34.55 M |
| 12/18/2024 | $3.40 | $3.21 (-5.59%) | $3.60 | $3.20 | 62,900 | $34.55 M |
| 12/17/2024 | $3.41 | $3.43 (0.59%) | $3.55 | $3.35 | 62,715 | $36.92 M |
| 12/16/2024 | $3.36 | $3.56 (5.95%) | $3.58 | $3.32 | 63,678 | $38.32 M |
| 12/13/2024 | $3.62 | $3.45 (-4.7%) | $3.62 | $3.28 | 97,216 | $37.13 M |
| 12/12/2024 | $3.90 | $3.63 (-6.92%) | $3.91 | $3.55 | 36,548 | $39.07 M |
| 12/11/2024 | $4.20 | $3.84 (-8.57%) | $4.32 | $3.81 | 39,254 | $41.33 M |
| 12/10/2024 | $4.17 | $3.98 (-4.56%) | $4.45 | $3.85 | 41,000 | $42.84 M |
| 12/09/2024 | $4.17 | $4.15 (-0.48%) | $4.88 | $4.10 | 231,200 | $44.67 M |
| 12/06/2024 | $3.52 | $3.98 (13.07%) | $4.15 | $3.52 | 105,943 | $42.84 M |
| 12/05/2024 | $3.88 | $3.50 (-9.79%) | $3.88 | $3.46 | 63,734 | $37.67 M |
| 12/04/2024 | $3.28 | $3.83 (16.77%) | $3.90 | $3.24 | 237,426 | $41.22 M |
| 12/03/2024 | $3.34 | $3.19 (-4.49%) | $3.38 | $3.16 | 56,194 | $34.34 M |
| 12/02/2024 | $3.26 | $3.16 (-3.07%) | $3.39 | $3.12 | 29,000 | $34.01 M |
| 11/29/2024 | $3.14 | $3.21 (2.23%) | $3.39 | $3.14 | 13,332 | $34.55 M |
| 11/27/2024 | $3.09 | $3.11 (0.65%) | $3.19 | $3.01 | 24,100 | $33.47 M |
| 11/26/2024 | $3.09 | $3.07 (-0.65%) | $3.25 | $3.06 | 74,034 | $33.04 M |
| 11/25/2024 | $3.09 | $3.13 (1.29%) | $3.26 | $3.00 | 113,056 | $33.69 M |
| 11/22/2024 | $2.99 | $3.08 (3.01%) | $3.22 | $2.80 | 108,500 | $33.15 M |
| 11/21/2024 | $2.90 | $2.95 (1.72%) | $2.98 | $2.79 | 89,046 | $31.75 M |
| 11/20/2024 | $3.00 | $2.94 (-2%) | $3.19 | $2.90 | 71,703 | $31.64 M |
| 11/19/2024 | $3.20 | $3.08 (-3.75%) | $3.37 | $2.93 | 47,927 | $33.15 M |
| 11/18/2024 | $3.54 | $3.16 (-10.73%) | $3.57 | $3.16 | 50,514 | $34.01 M |
| 11/15/2024 | $3.46 | $3.54 (2.31%) | $3.55 | $3.36 | 71,130 | $38.10 M |
| 11/14/2024 | $3.51 | $3.49 (-0.57%) | $3.60 | $3.45 | 77,000 | $37.56 M |
| 11/13/2024 | $3.60 | $3.53 (-1.94%) | $3.62 | $3.50 | 56,300 | $37.99 M |
| 11/12/2024 | $3.51 | $3.58 (1.99%) | $3.65 | $3.50 | 68,467 | $38.53 M |
| 11/11/2024 | $3.87 | $3.51 (-9.3%) | $3.87 | $3.51 | 42,400 | $37.78 M |
| 11/08/2024 | $3.35 | $3.84 (14.63%) | $3.84 | $3.32 | 48,827 | $41.33 M |
| 11/07/2024 | $3.32 | $3.42 (3.01%) | $3.50 | $3.32 | 52,118 | $36.81 M |
| 11/06/2024 | $3.28 | $3.31 (0.91%) | $3.35 | $3.25 | 27,911 | $35.63 M |
| 11/05/2024 | $3.23 | $3.27 (1.24%) | $3.38 | $3.23 | 25,786 | $35.20 M |
| 11/04/2024 | $3.19 | $3.28 (2.82%) | $3.32 | $3.14 | 22,915 | $35.30 M |
| 11/01/2024 | $3.08 | $3.31 (7.47%) | $3.31 | $3.05 | 20,500 | $35.61 M |
| 10/31/2024 | $3.26 | $3.13 (-3.99%) | $3.26 | $3.04 | 59,808 | $33.68 M |
| 10/30/2024 | $3.39 | $3.26 (-3.83%) | $3.45 | $3.23 | 52,534 | $35.07 M |
| 10/29/2024 | $3.61 | $3.49 (-3.32%) | $3.68 | $3.35 | 63,707 | $37.55 M |
| 10/28/2024 | $3.38 | $3.66 (8.28%) | $3.66 | $3.29 | 81,200 | $39.38 M |
| 10/25/2024 | $3.40 | $3.34 (-1.76%) | $3.46 | $3.20 | 31,910 | $35.93 M |
| 10/24/2024 | $3.37 | $3.45 (2.37%) | $3.49 | $3.23 | 27,036 | $37.12 M |
| 10/23/2024 | $3.32 | $3.37 (1.51%) | $3.40 | $3.19 | 22,100 | $36.26 M |
| 10/22/2024 | $3.30 | $3.39 (2.73%) | $3.50 | $3.12 | 49,316 | $36.47 M |
| 10/21/2024 | $3.51 | $3.36 (-4.27%) | $3.51 | $3.21 | 22,535 | $36.15 M |
| 10/18/2024 | $3.35 | $3.44 (2.69%) | $3.50 | $3.35 | 17,111 | $37.01 M |
| 10/17/2024 | $3.45 | $3.39 (-1.74%) | $3.49 | $3.11 | 54,410 | $36.47 M |
| 10/16/2024 | $3.55 | $3.50 (-1.41%) | $3.57 | $3.42 | 27,900 | $37.66 M |
| 10/15/2024 | $3.50 | $3.54 (1.14%) | $3.60 | $3.42 | 66,400 | $38.09 M |
| 10/14/2024 | $3.62 | $3.55 (-1.93%) | $3.64 | $3.48 | 21,400 | $38.19 M |
| 10/11/2024 | $3.39 | $3.48 (2.65%) | $3.61 | $3.39 | 24,500 | $37.44 M |
| 10/10/2024 | $3.47 | $3.39 (-2.31%) | $3.59 | $3.30 | 55,901 | $36.47 M |
| 10/09/2024 | $3.68 | $3.53 (-4.08%) | $3.79 | $3.49 | 45,114 | $37.98 M |
| 10/08/2024 | $3.65 | $3.69 (1.1%) | $3.86 | $3.64 | 25,960 | $39.70 M |
| 10/07/2024 | $3.72 | $3.73 (0.27%) | $3.87 | $3.63 | 12,212 | $40.13 M |
| 10/04/2024 | $3.60 | $3.77 (4.72%) | $3.84 | $3.55 | 23,800 | $40.56 M |
| 10/03/2024 | $3.70 | $3.60 (-2.7%) | $3.89 | $3.52 | 28,435 | $38.73 M |
| 10/02/2024 | $3.72 | $3.71 (-0.27%) | $3.85 | $3.61 | 20,928 | $39.92 M |
| 10/01/2024 | $3.75 | $3.76 (0.27%) | $3.83 | $3.55 | 42,450 | $40.45 M |
| 09/30/2024 | $3.74 | $3.67 (-1.87%) | $3.89 | $3.55 | 31,237 | $39.48 M |
| 09/27/2024 | $3.84 | $3.78 (-1.56%) | $3.94 | $3.72 | 52,800 | $40.67 M |
| 09/26/2024 | $4.00 | $3.84 (-4%) | $4.13 | $3.78 | 44,751 | $41.31 M |
| 09/25/2024 | $3.99 | $3.92 (-1.75%) | $4.14 | $3.91 | 30,314 | $42.17 M |
| 09/24/2024 | $3.96 | $4.04 (2.02%) | $4.09 | $3.93 | 30,405 | $43.47 M |