-
5 DAY PERFORMANCE
-11.02% -
1 MONTH PERFORMANCE
-7.08% -
3 MONTH PERFORMANCE
-25.36% -
6 MONTH PERFORMANCE
-51.24% -
YEAR-TO-DATE PERFORMANCE
-26.40% -
1 YEAR PERFORMANCE
-21.05%
Lantern Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.99 | $3.08 (3.01%) | $3.22 | $2.80 | 108,045 | $32.72 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 |
| 09/23/2024 | $4.10 | $3.95 (-3.66%) | $4.25 | $3.87 | 47,846 | $42.50 M |
| 09/20/2024 | $3.98 | $3.99 (0.25%) | $4.37 | $3.98 | 52,300 | $42.93 M |
| 09/19/2024 | $3.78 | $4.07 (7.67%) | $4.39 | $3.78 | 56,403 | $43.79 M |
| 09/18/2024 | $3.84 | $3.91 (1.82%) | $4.14 | $3.77 | 37,376 | $42.07 M |
| 09/17/2024 | $3.85 | $3.81 (-1.04%) | $4.05 | $3.81 | 14,622 | $40.99 M |
| 09/16/2024 | $3.94 | $3.76 (-4.57%) | $4.09 | $3.75 | 56,023 | $40.45 M |
| 09/13/2024 | $3.80 | $4.02 (5.79%) | $4.10 | $3.56 | 75,400 | $43.25 M |
| 09/12/2024 | $3.86 | $3.79 (-1.81%) | $4.00 | $3.64 | 64,429 | $40.78 M |
| 09/11/2024 | $3.44 | $3.72 (8.14%) | $3.83 | $3.37 | 59,631 | $40.02 M |
| 09/10/2024 | $3.49 | $3.35 (-4.01%) | $3.49 | $3.26 | 31,000 | $36.04 M |
| 09/09/2024 | $3.53 | $3.50 (-0.85%) | $3.64 | $3.39 | 19,477 | $37.66 M |
| 09/06/2024 | $3.50 | $3.42 (-2.29%) | $3.59 | $3.25 | 92,500 | $36.80 M |
| 09/05/2024 | $3.61 | $3.50 (-3.05%) | $3.81 | $3.45 | 19,400 | $37.66 M |
| 09/04/2024 | $3.70 | $3.61 (-2.43%) | $3.92 | $3.52 | 31,925 | $38.84 M |
| 09/03/2024 | $4.21 | $3.66 (-13.06%) | $4.21 | $3.43 | 102,200 | $39.38 M |
| 08/30/2024 | $4.07 | $4.09 (0.49%) | $4.11 | $3.92 | 26,100 | $44.00 M |
| 08/29/2024 | $4.11 | $4.04 (-1.7%) | $4.19 | $3.99 | 17,300 | $43.47 M |
| 08/28/2024 | $4.33 | $4.16 (-3.93%) | $4.35 | $4.00 | 39,409 | $44.76 M |
| 08/27/2024 | $4.60 | $4.33 (-5.87%) | $4.65 | $4.31 | 30,862 | $46.59 M |
| 08/26/2024 | $4.65 | $4.65 (0%) | $4.79 | $4.39 | 82,134 | $50.03 M |
| 08/23/2024 | $4.09 | $4.65 (13.69%) | $4.77 | $4.09 | 137,527 | $50.03 M |
| 08/22/2024 | $4.44 | $4.22 (-4.95%) | $4.47 | $4.18 | 17,100 | $45.40 M |