Lantern Pharma Inc (NQ: LTRN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.02	15.55	14.97	15.12	23,183	-0.13(-0.85%)
May 27, 2021	15.09	15.25	14.72	15.25	44,107	+0.42(+2.83%)
May 26, 2021	14.52	14.98	14.20	14.83	34,090	+0.55(+3.85%)
May 25, 2021	14.69	14.80	14.08	14.28	25,307	-0.41(-2.79%)
May 24, 2021	14.49	14.69	14.06	14.69	60,855	+0.20(+1.38%)
May 21, 2021	14.46	14.89	14.46	14.49	28,840	+0.04(+0.28%)
May 20, 2021	14.01	14.63	13.97	14.45	41,381	+0.50(+3.62%)
May 19, 2021	14.25	14.50	13.78	13.95	56,564	-0.59(-4.09%)
May 18, 2021	14.44	14.77	13.75	14.54	140,786	+0.88(+6.44%)
May 17, 2021	13.03	13.90	13.03	13.66	84,786	+0.72(+5.56%)
May 14, 2021	14.00	14.46	12.79	12.94	242,464	-0.86(-6.23%)
May 13, 2021	14.75	15.39	13.80	13.80	55,676	-0.88(-5.99%)
May 12, 2021	15.03	15.44	14.35	14.68	34,122	-0.44(-2.91%)
May 11, 2021	14.53	15.45	14.44	15.12	104,129	+0.03(+0.20%)
May 10, 2021	15.53	15.99	14.74	15.09	43,485	-0.53(-3.39%)
May 07, 2021	14.66	15.95	14.66	15.62	72,754	+1.32(+9.23%)
May 06, 2021	15.36	15.69	14.01	14.30	95,340	-1.06(-6.90%)
May 05, 2021	15.69	15.69	14.59	15.36	64,141	-0.30(-1.92%)
May 04, 2021	15.94	15.98	14.97	15.66	57,442	-0.32(-2.00%)
May 03, 2021	15.29	16.22	15.20	15.98	95,263	+0.97(+6.46%)
Apr 30, 2021	15.48	16.00	14.61	15.01	179,800	-0.80(-5.06%)
Apr 29, 2021	16.00	16.05	15.36	15.81	67,962	-0.09(-0.57%)
Apr 28, 2021	16.34	16.35	15.73	15.90	23,439	-0.30(-1.85%)
Apr 27, 2021	16.35	16.46	15.78	16.20	49,382	+0.17(+1.06%)
Apr 26, 2021	16.61	16.95	15.53	16.03	92,982	-0.52(-3.14%)
Apr 23, 2021	16.21	16.66	15.75	16.55	54,300	+0.53(+3.31%)
Apr 22, 2021	14.75	16.05	14.50	16.02	112,227	+1.25(+8.46%)
Apr 21, 2021	15.19	15.92	13.77	14.77	349,201	-0.52(-3.40%)
Apr 20, 2021	15.53	15.53	14.88	15.29	58,570	-0.24(-1.55%)
Apr 19, 2021	15.33	15.90	14.92	15.53	80,802	+0.07(+0.45%)
Apr 16, 2021	15.74	15.91	14.90	15.46	126,300	-0.28(-1.78%)
Apr 15, 2021	16.04	16.23	15.70	15.74	66,320	-0.34(-2.11%)
Apr 14, 2021	15.78	16.55	15.65	16.08	49,291	+0.14(+0.88%)
Apr 13, 2021	16.10	16.22	15.30	15.94	92,090	-0.15(-0.93%)
Apr 12, 2021	17.15	17.98	15.75	16.09	163,652	-1.02(-5.96%)
Apr 09, 2021	17.25	17.40	16.47	17.11	93,900	-0.07(-0.41%)
Apr 08, 2021	17.29	17.95	16.70	17.18	157,185	+0.04(+0.23%)
Apr 07, 2021	19.45	19.45	16.98	17.14	167,996	-2.35(-12.06%)
Apr 06, 2021	19.69	19.84	18.91	19.49	36,406	-0.20(-1.02%)
Apr 05, 2021	20.18	20.93	19.28	19.69	82,896	-0.20(-1.01%)
Apr 01, 2021	17.80	20.05	17.80	19.89	94,400	+1.75(+9.65%)
Mar 31, 2021	18.23	19.00	17.56	18.14	117,794	+0.12(+0.67%)
Mar 30, 2021	17.86	18.61	16.88	18.02	109,241	-0.07(-0.39%)
Mar 29, 2021	18.51	19.29	17.85	18.09	77,641	-0.62(-3.31%)
Mar 26, 2021	19.06	19.64	18.68	18.71	66,600	-0.29(-1.53%)
Mar 25, 2021	18.43	19.42	17.80	19.00	88,218	+0.25(+1.33%)
Mar 24, 2021	20.59	20.59	18.64	18.75	141,554	-1.44(-7.13%)
Mar 23, 2021	21.34	21.34	19.80	20.19	103,892	-1.07(-5.03%)
Mar 22, 2021	21.60	21.75	20.66	21.26	98,022	-0.02(-0.09%)
Mar 19, 2021	20.51	21.58	19.80	21.28	305,600	+1.53(+7.75%)
Mar 18, 2021	22.00	23.50	19.39	19.75	519,906	-2.17(-9.90%)
Mar 17, 2021	21.27	22.47	20.70	21.92	138,088	+0.66(+3.10%)
Mar 16, 2021	19.62	22.00	18.82	21.26	299,285	+2.12(+11.08%)
Mar 15, 2021	19.41	20.20	18.90	19.14	157,428	+0.17(+0.90%)
Mar 12, 2021	18.18	19.35	17.98	18.97	150,700	+0.68(+3.72%)
Mar 11, 2021	16.93	18.72	16.74	18.29	118,553	+1.64(+9.85%)
Mar 10, 2021	16.00	17.42	15.51	16.65	110,080	+0.67(+4.19%)
Mar 09, 2021	15.23	16.01	15.06	15.98	77,999	+1.27(+8.63%)
Mar 08, 2021	15.00	15.76	14.51	14.71	74,865	-0.24(-1.61%)
Mar 05, 2021	15.34	15.45	14.00	14.95	260,900	-0.39(-2.54%)
Mar 04, 2021	17.01	17.24	14.55	15.34	288,191	-1.67(-9.82%)
Mar 03, 2021	18.43	18.43	17.00	17.01	118,139	-0.82(-4.60%)
Mar 02, 2021	19.14	19.61	17.76	17.83	95,686	-1.08(-5.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.