Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lantern Pharma Inc (NQ: LTRN )

2.900 -0.050 (-1.69%)

Streaming Delayed Price Updated: 10:28 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.900	2.980	2.790	2.950	89,045	+0.01(+0.34%)
Nov 20, 2024	3.000	3.189	2.900	2.940	71,698	-0.14(-4.55%)
Nov 19, 2024	3.200	3.370	2.930	3.080	47,925	-0.08(-2.53%)
Nov 18, 2024	3.540	3.574	3.160	3.160	50,330	-0.38(-10.73%)
Nov 15, 2024	3.460	3.550	3.361	3.540	71,130	+0.05(+1.43%)
Nov 14, 2024	3.510	3.599	3.450	3.490	76,989	-0.04(-1.13%)
Nov 13, 2024	3.600	3.624	3.500	3.530	56,295	-0.05(-1.40%)
Nov 12, 2024	3.510	3.650	3.500	3.580	68,307	+0.07(+1.99%)
Nov 11, 2024	3.870	3.870	3.510	3.510	42,388	-0.33(-8.59%)
Nov 08, 2024	3.350	3.840	3.320	3.840	48,827	+0.42(+12.28%)
Nov 07, 2024	3.320	3.500	3.320	3.420	51,214	+0.11(+3.32%)
Nov 06, 2024	3.280	3.354	3.253	3.310	27,911	+0.04(+1.22%)
Nov 05, 2024	3.230	3.382	3.230	3.270	25,685	-0.01(-0.30%)
Nov 04, 2024	3.190	3.320	3.140	3.280	22,915	-0.03(-0.91%)
Nov 01, 2024	3.080	3.310	3.050	3.310	20,492	+0.19(+5.92%)
Oct 31, 2024	3.260	3.264	3.040	3.125	59,803	-0.13(-4.14%)
Oct 30, 2024	3.390	3.450	3.230	3.260	52,534	-0.23(-6.59%)
Oct 29, 2024	3.610	3.680	3.350	3.490	63,707	-0.17(-4.64%)
Oct 28, 2024	3.380	3.660	3.290	3.660	81,172	+0.32(+9.58%)
Oct 25, 2024	3.400	3.460	3.200	3.340	31,910	-0.11(-3.19%)
Oct 24, 2024	3.370	3.488	3.230	3.450	27,036	+0.08(+2.37%)
Oct 23, 2024	3.320	3.400	3.190	3.370	22,061	-0.02(-0.59%)
Oct 22, 2024	3.300	3.500	3.120	3.390	49,316	+0.03(+0.89%)
Oct 21, 2024	3.510	3.510	3.210	3.360	22,534	-0.08(-2.33%)
Oct 18, 2024	3.350	3.500	3.350	3.440	17,111	+0.05(+1.47%)
Oct 17, 2024	3.450	3.494	3.110	3.390	54,353	-0.11(-3.14%)
Oct 16, 2024	3.550	3.570	3.420	3.500	27,857	-0.04(-1.13%)
Oct 15, 2024	3.500	3.600	3.420	3.540	66,080	-0.01(-0.28%)
Oct 14, 2024	3.620	3.635	3.482	3.550	21,373	+0.07(+2.01%)
Oct 11, 2024	3.390	3.607	3.390	3.480	24,481	+0.09(+2.65%)
Oct 10, 2024	3.470	3.590	3.300	3.390	55,901	-0.14(-3.97%)
Oct 09, 2024	3.680	3.791	3.490	3.530	45,114	-0.16(-4.34%)
Oct 08, 2024	3.650	3.860	3.640	3.690	25,860	-0.04(-1.07%)
Oct 07, 2024	3.720	3.870	3.630	3.730	12,212	-0.04(-1.06%)
Oct 04, 2024	3.600	3.843	3.550	3.770	23,757	+0.17(+4.72%)
Oct 03, 2024	3.700	3.890	3.520	3.600	28,435	-0.11(-2.96%)
Oct 02, 2024	3.720	3.850	3.610	3.710	20,923	-0.05(-1.33%)
Oct 01, 2024	3.750	3.830	3.550	3.760	42,418	+0.09(+2.45%)
Sep 30, 2024	3.740	3.890	3.549	3.670	31,231	-0.10(-2.78%)
Sep 27, 2024	3.840	3.940	3.720	3.775	52,786	-0.06(-1.69%)
Sep 26, 2024	4.000	4.131	3.780	3.840	44,751	-0.08(-2.04%)
Sep 25, 2024	3.990	4.140	3.910	3.920	30,314	-0.12(-2.97%)
Sep 24, 2024	3.960	4.090	3.931	4.040	30,395	+0.09(+2.28%)
Sep 23, 2024	4.100	4.250	3.870	3.950	47,846	-0.04(-1.00%)
Sep 20, 2024	3.980	4.371	3.980	3.990	52,265	-0.08(-1.97%)
Sep 19, 2024	3.780	4.389	3.780	4.070	56,403	+0.16(+4.09%)
Sep 18, 2024	3.840	4.141	3.770	3.910	37,376	+0.10(+2.62%)
Sep 17, 2024	3.850	4.050	3.808	3.810	14,621	+0.05(+1.33%)
Sep 16, 2024	3.940	4.090	3.750	3.760	56,023	-0.26(-6.47%)
Sep 13, 2024	3.800	4.100	3.560	4.020	75,355	+0.23(+6.07%)
Sep 12, 2024	3.860	4.000	3.640	3.790	64,429	+0.07(+1.88%)
Sep 11, 2024	3.440	3.830	3.373	3.720	59,631	+0.37(+11.04%)
Sep 10, 2024	3.490	3.490	3.262	3.350	30,964	-0.15(-4.29%)
Sep 09, 2024	3.530	3.640	3.385	3.500	19,477	+0.08(+2.34%)
Sep 06, 2024	3.500	3.590	3.250	3.420	92,467	-0.08(-2.29%)
Sep 05, 2024	3.610	3.810	3.450	3.500	19,358	-0.11(-3.05%)
Sep 04, 2024	3.700	3.920	3.520	3.610	31,925	-0.05(-1.37%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Lantern Pharma Inc (NQ: LTRN )

Historical Prices