Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lantern Pharma Inc (NQ: LTRN )

5.650 +0.060 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.150 4.510 4.090 4.220 97,496 +0.13(+3.18%)
Jan 30, 2024 4.140 4.210 4.070 4.090 9,548 -0.15(-3.54%)
Jan 29, 2024 4.340 4.370 4.080 4.240 15,000 -0.05(-1.17%)
Jan 26, 2024 4.250 4.290 4.080 4.290 8,039 +0.10(+2.39%)
Jan 25, 2024 4.280 4.280 4.010 4.190 11,839 -0.02(-0.50%)
Jan 24, 2024 4.200 4.330 4.061 4.211 22,120 +0.08(+1.96%)
Jan 23, 2024 4.240 4.240 4.093 4.130 6,757 -0.01(-0.24%)
Jan 22, 2024 4.010 4.242 4.000 4.140 53,439 +0.10(+2.48%)
Jan 19, 2024 3.800 4.052 3.690 4.040 22,019 +0.20(+5.21%)
Jan 18, 2024 3.830 3.880 3.730 3.840 24,489 +0.11(+2.95%)
Jan 17, 2024 3.900 3.900 3.550 3.730 22,374 -0.18(-4.60%)
Jan 16, 2024 4.020 4.044 3.900 3.910 12,813 -0.16(-3.93%)
Jan 12, 2024 4.070 4.148 3.950 4.070 11,475 +0.03(+0.74%)
Jan 11, 2024 4.120 4.130 4.000 4.040 6,644 -0.12(-2.88%)
Jan 10, 2024 4.200 4.250 4.090 4.160 13,679 -0.04(-0.95%)
Jan 09, 2024 4.360 4.360 4.150 4.200 12,380 -0.17(-3.89%)
Jan 08, 2024 4.120 4.380 3.897 4.370 34,870 +0.23(+5.56%)
Jan 05, 2024 4.080 4.171 4.031 4.140 22,290 -0.04(-0.96%)
Jan 04, 2024 4.190 4.270 4.090 4.180 12,053 -0.02(-0.48%)
Jan 03, 2024 4.170 4.370 4.154 4.200 44,674 +0.03(+0.72%)
Jan 02, 2024 4.240 4.470 4.150 4.170 20,599 -0.11(-2.57%)
Dec 29, 2023 4.450 4.577 4.100 4.280 43,281 -0.11(-2.51%)
Dec 28, 2023 3.990 4.390 3.984 4.390 71,143 +0.40(+10.03%)
Dec 27, 2023 4.070 4.070 3.940 3.990 53,153 -0.09(-2.21%)
Dec 26, 2023 4.160 4.250 3.990 4.080 50,854 -0.02(-0.49%)
Dec 22, 2023 4.140 4.140 3.850 4.100 27,631 +0.02(+0.49%)
Dec 21, 2023 3.990 4.130 3.830 4.080 59,160 +0.20(+5.15%)
Dec 20, 2023 4.140 4.260 3.800 3.880 68,533 -0.31(-7.40%)
Dec 19, 2023 4.350 4.350 4.067 4.190 30,084 -0.12(-2.78%)
Dec 18, 2023 4.340 4.450 4.040 4.310 49,173 +0.01(+0.23%)
Dec 15, 2023 4.240 4.310 4.080 4.300 19,377 +0.15(+3.61%)
Dec 14, 2023 4.020 4.175 3.990 4.150 34,573 +0.18(+4.53%)
Dec 13, 2023 3.790 4.036 3.750 3.970 50,892 +0.17(+4.47%)
Dec 12, 2023 3.900 3.946 3.711 3.800 30,742 -0.12(-3.06%)
Dec 11, 2023 3.850 3.960 3.682 3.920 20,835 +0.08(+2.08%)
Dec 08, 2023 3.770 3.850 3.740 3.840 24,504 +0.08(+2.13%)
Dec 07, 2023 3.750 3.812 3.660 3.760 10,661 +0.02(+0.53%)
Dec 06, 2023 3.620 3.777 3.540 3.740 26,876 +0.13(+3.60%)
Dec 05, 2023 3.600 3.830 3.510 3.610 33,122 -0.04(-1.10%)
Dec 04, 2023 3.750 3.850 3.602 3.650 17,456 -0.09(-2.41%)
Dec 01, 2023 3.970 3.970 3.670 3.740 61,340 -0.21(-5.32%)
Nov 30, 2023 4.020 4.020 3.700 3.950 159,443 +0.04(+1.02%)
Nov 29, 2023 4.190 4.240 3.840 3.910 50,730 -0.17(-4.17%)
Nov 28, 2023 4.110 4.270 4.080 4.080 62,638 -0.03(-0.73%)
Nov 27, 2023 4.080 4.200 3.886 4.110 22,165 +0.08(+1.93%)
Nov 24, 2023 3.990 4.080 3.820 4.032 13,431 +0.04(+1.05%)
Nov 22, 2023 4.110 4.110 3.870 3.990 18,998 +0.01(+0.25%)
Nov 21, 2023 3.990 4.090 3.900 3.980 18,456 -0.05(-1.24%)
Nov 20, 2023 4.190 4.190 3.900 4.030 24,194 +0.00(+0.00%)
Nov 17, 2023 4.010 4.190 3.740 4.030 39,007 +0.18(+4.68%)
Nov 16, 2023 4.030 4.270 3.800 3.850 44,848 -0.16(-3.99%)
Nov 15, 2023 4.100 4.270 3.990 4.010 53,863 -0.07(-1.72%)
Nov 14, 2023 3.960 4.390 3.782 4.080 216,003 +0.31(+8.22%)
Nov 13, 2023 3.390 3.904 3.340 3.770 70,670 +0.47(+14.24%)
Nov 10, 2023 3.700 3.700 3.300 3.300 98,540 -0.43(-11.53%)
Nov 09, 2023 2.940 3.880 2.790 3.730 463,515 +0.93(+33.21%)
Nov 08, 2023 2.870 3.230 2.740 2.800 44,693 -0.07(-2.44%)
Nov 07, 2023 2.960 2.980 2.850 2.870 34,658 -0.08(-2.71%)
Nov 06, 2023 2.970 2.980 2.859 2.950 16,189 +0.08(+2.79%)
Nov 03, 2023 2.760 3.000 2.720 2.870 20,723 +0.13(+4.74%)
Nov 02, 2023 2.560 2.750 2.530 2.740 20,131 +0.18(+7.03%)
Nov 01, 2023 2.420 2.690 2.380 2.560 43,916 +0.08(+3.23%)
Oct 31, 2023 2.650 2.740 2.480 2.480 30,854 -0.12(-4.62%)
Oct 30, 2023 2.720 2.717 2.560 2.600 22,374 -0.08(-2.99%)
Oct 27, 2023 2.840 2.840 2.650 2.680 27,933 -0.08(-2.90%)
Oct 26, 2023 2.820 2.909 2.760 2.760 13,412 -0.07(-2.47%)
Oct 25, 2023 2.930 2.930 2.760 2.830 12,846 -0.01(-0.35%)
Oct 24, 2023 2.640 2.960 2.571 2.840 17,926 +0.12(+4.60%)
Oct 23, 2023 2.640 2.912 2.640 2.715 24,407 -0.03(-0.91%)
Oct 20, 2023 3.050 3.230 2.740 2.740 34,102 -0.35(-11.33%)
Oct 19, 2023 3.350 3.400 3.055 3.090 28,046 -0.28(-8.31%)
Oct 18, 2023 3.360 3.460 3.270 3.370 16,758 +0.01(+0.30%)
Oct 17, 2023 3.290 3.475 3.233 3.360 16,462 +0.04(+1.20%)
Oct 16, 2023 3.300 3.440 3.290 3.320 12,289 +0.03(+0.91%)
Oct 13, 2023 3.280 3.370 3.177 3.290 11,495 +0.10(+3.13%)
Oct 12, 2023 3.270 3.310 3.090 3.190 33,318 -0.08(-2.45%)
Oct 11, 2023 3.460 3.460 3.260 3.270 6,811 -0.15(-4.39%)
Oct 10, 2023 3.120 3.420 3.100 3.420 16,103 +0.32(+10.32%)
Oct 09, 2023 3.130 3.205 3.050 3.100 12,207 -0.02(-0.64%)
Oct 06, 2023 3.250 3.360 3.080 3.120 17,773 -0.05(-1.58%)
Oct 05, 2023 3.150 3.320 3.050 3.170 7,840 +0.04(+1.28%)
Oct 04, 2023 3.100 3.283 3.000 3.130 13,251 +0.12(+3.99%)
Oct 03, 2023 3.390 3.390 2.990 3.010 29,199 -0.27(-8.23%)
Oct 02, 2023 3.400 3.430 3.210 3.280 23,919 -0.13(-3.81%)
Sep 29, 2023 3.600 3.600 3.410 3.410 11,740 -0.04(-1.16%)
Sep 28, 2023 3.760 3.760 3.445 3.450 11,536 -0.31(-8.24%)
Sep 27, 2023 3.750 3.953 3.720 3.760 14,584 +0.15(+4.16%)
Sep 26, 2023 3.590 3.833 3.380 3.610 31,767 +0.10(+2.85%)
Sep 25, 2023 3.660 3.623 3.500 3.510 26,062 -0.14(-3.92%)
Sep 22, 2023 3.710 3.820 3.653 3.653 11,642 -0.11(-2.84%)
Sep 21, 2023 3.800 3.979 3.700 3.760 55,128 -0.08(-2.08%)
Sep 20, 2023 3.980 3.990 3.800 3.840 15,220 -0.10(-2.54%)
Sep 19, 2023 3.860 4.020 3.860 3.940 20,139 +0.03(+0.77%)
Sep 18, 2023 4.060 4.060 3.860 3.910 20,927 -0.15(-3.69%)
Sep 15, 2023 4.180 4.190 3.960 4.060 46,482 -0.13(-3.10%)
Sep 14, 2023 4.260 4.280 4.120 4.190 13,683 -0.07(-1.64%)
Sep 13, 2023 4.240 4.402 4.220 4.260 24,173 +0.02(+0.47%)
Sep 12, 2023 4.460 4.460 4.220 4.240 28,057 -0.15(-3.42%)
Sep 11, 2023 4.480 4.480 4.330 4.390 18,308 -0.09(-2.01%)
Sep 08, 2023 4.480 4.690 4.426 4.480 21,057 +0.07(+1.59%)
Sep 07, 2023 4.320 4.430 4.320 4.410 14,173 +0.02(+0.46%)
Sep 06, 2023 4.540 4.540 4.260 4.390 28,851 -0.15(-3.30%)
Sep 05, 2023 4.720 4.720 4.420 4.540 19,303 -0.12(-2.58%)
Sep 01, 2023 4.550 4.720 4.430 4.660 30,333 +0.14(+3.10%)
Aug 31, 2023 4.750 4.800 4.470 4.520 57,836 -0.22(-4.64%)
Aug 30, 2023 4.800 4.800 4.600 4.740 31,194 +0.09(+1.94%)
Aug 29, 2023 4.750 4.750 4.633 4.650 22,567 +0.00(+0.00%)
Aug 28, 2023 4.800 4.800 4.637 4.650 14,149 -0.13(-2.72%)
Aug 25, 2023 4.780 4.820 4.650 4.780 5,860 +0.08(+1.70%)
Aug 24, 2023 4.810 4.810 4.620 4.700 39,751 -0.11(-2.29%)
Aug 23, 2023 4.720 4.820 4.680 4.810 24,090 +0.18(+3.89%)
Aug 22, 2023 4.700 4.800 4.630 4.630 12,479 -0.07(-1.49%)
Aug 21, 2023 4.720 4.730 4.430 4.700 24,126 +0.28(+6.33%)
Aug 18, 2023 4.310 4.559 4.310 4.420 24,184 +0.11(+2.55%)
Aug 17, 2023 4.670 4.690 4.280 4.310 74,539 -0.30(-6.51%)
Aug 16, 2023 4.670 4.780 4.500 4.610 32,060 -0.06(-1.28%)
Aug 15, 2023 4.900 4.948 4.650 4.670 22,092 -0.13(-2.71%)
Aug 14, 2023 5.000 5.000 4.700 4.800 57,306 -0.10(-2.04%)
Aug 11, 2023 5.090 5.100 4.755 4.900 20,754 -0.10(-2.00%)
Aug 10, 2023 5.830 5.830 4.783 5.000 118,358 +0.33(+7.07%)
Aug 09, 2023 4.660 4.710 4.571 4.670 27,437 +0.11(+2.41%)
Aug 08, 2023 4.650 4.688 4.530 4.560 24,022 -0.09(-1.94%)
Aug 07, 2023 4.840 4.840 4.640 4.650 27,309 -0.19(-3.93%)
Aug 04, 2023 4.760 4.870 4.610 4.840 14,024 +0.12(+2.54%)
Aug 03, 2023 4.710 4.870 4.590 4.720 30,254 +0.04(+0.85%)
Aug 02, 2023 4.880 4.880 4.600 4.680 30,333 -0.21(-4.29%)
Aug 01, 2023 4.660 4.890 4.604 4.890 15,280 +0.26(+5.62%)
Jul 31, 2023 4.590 4.670 4.406 4.630 51,021 +0.05(+1.12%)
Jul 28, 2023 4.520 4.620 4.510 4.579 8,426 +0.08(+1.75%)
Jul 27, 2023 4.580 4.720 4.450 4.500 44,128 -0.06(-1.32%)
Jul 26, 2023 4.400 4.670 4.340 4.560 34,670 +0.16(+3.64%)
Jul 25, 2023 4.400 4.571 4.400 4.400 24,179 -0.02(-0.45%)
Jul 24, 2023 4.600 4.627 4.390 4.420 44,940 -0.14(-3.07%)
Jul 21, 2023 4.800 4.800 4.500 4.560 47,282 -0.14(-2.98%)
Jul 20, 2023 4.590 4.800 4.560 4.700 38,795 +0.08(+1.73%)
Jul 19, 2023 4.900 4.900 4.510 4.620 105,673 -0.31(-6.29%)
Jul 18, 2023 5.160 5.160 4.760 4.930 75,824 -0.11(-2.18%)
Jul 17, 2023 5.100 5.150 5.000 5.040 41,904 +0.09(+1.82%)
Jul 14, 2023 5.100 5.200 4.920 4.950 55,690 -0.25(-4.81%)
Jul 13, 2023 5.260 5.350 5.150 5.200 65,877 +0.02(+0.39%)
Jul 12, 2023 5.340 5.350 5.110 5.180 51,791 +0.10(+1.97%)
Jul 11, 2023 5.160 5.255 5.080 5.080 24,240 -0.02(-0.39%)
Jul 10, 2023 5.190 5.190 5.100 5.100 36,070 -0.11(-2.11%)
Jul 07, 2023 5.180 5.340 5.060 5.210 25,478 +0.10(+1.96%)
Jul 06, 2023 5.360 5.360 5.063 5.110 251,518 -0.36(-6.58%)
Jul 05, 2023 5.310 5.670 5.310 5.470 20,230 -0.04(-0.68%)
Jul 03, 2023 5.590 5.660 5.507 5.507 25,564 -0.13(-2.35%)
Jun 30, 2023 5.190 5.740 5.190 5.640 39,802 +0.49(+9.51%)
Jun 29, 2023 5.070 5.340 5.070 5.150 23,362 -0.08(-1.53%)
Jun 28, 2023 5.090 5.472 5.090 5.230 21,529 +0.06(+1.16%)
Jun 27, 2023 5.340 5.410 5.050 5.170 52,381 -0.10(-1.90%)
Jun 26, 2023 5.590 5.600 5.050 5.270 46,781 +0.15(+2.93%)
Jun 23, 2023 5.230 5.464 5.030 5.120 42,848 -0.22(-4.12%)
Jun 22, 2023 5.780 5.790 5.270 5.340 46,590 -0.51(-8.72%)
Jun 21, 2023 6.020 6.140 5.810 5.850 50,383 -0.17(-2.82%)
Jun 20, 2023 6.180 6.180 5.870 6.020 88,875 +0.01(+0.17%)
Jun 16, 2023 6.000 6.010 5.843 6.010 55,574 +0.10(+1.69%)
Jun 15, 2023 5.750 6.000 5.750 5.910 38,152 +0.61(+11.51%)
May 08, 2023 5.100 5.300 5.040 5.300 21,982 +0.29(+5.79%)
May 05, 2023 5.100 5.280 4.970 5.010 31,222 +0.01(+0.20%)
May 04, 2023 4.590 5.097 4.590 5.000 26,449 +0.34(+7.30%)
May 03, 2023 4.960 4.960 4.660 4.660 19,492 -0.30(-6.05%)
May 02, 2023 5.030 5.052 4.769 4.960 10,738 +0.00(+0.00%)
May 01, 2023 4.900 5.090 4.770 4.960 19,446 +0.06(+1.22%)
Apr 28, 2023 4.780 4.900 4.750 4.900 10,010 +0.13(+2.73%)
Apr 27, 2023 4.530 4.790 4.530 4.770 6,474 +0.20(+4.38%)
Apr 26, 2023 4.625 4.655 4.480 4.570 10,970 +0.01(+0.22%)
Apr 25, 2023 4.600 4.700 4.510 4.560 20,829 -0.08(-1.72%)
Apr 24, 2023 4.910 4.980 4.600 4.640 27,277 -0.24(-4.92%)
Apr 21, 2023 4.880 4.970 4.850 4.880 32,521 -0.03(-0.61%)
Apr 20, 2023 5.000 5.090 4.910 4.910 11,257 -0.09(-1.80%)
Apr 19, 2023 5.000 5.090 4.930 5.000 19,492 +0.00(+0.00%)
Apr 18, 2023 5.080 5.100 4.970 5.000 20,331 +0.00(+0.00%)
Apr 17, 2023 5.080 5.240 4.907 5.000 18,694 -0.03(-0.60%)
Apr 14, 2023 5.090 5.130 4.910 5.030 23,133 -0.02(-0.40%)
Apr 13, 2023 5.020 5.136 5.016 5.050 25,833 +0.03(+0.60%)
Apr 12, 2023 5.180 5.180 5.000 5.020 8,623 -0.03(-0.59%)
Apr 11, 2023 4.940 5.240 4.882 5.050 9,090 +0.18(+3.70%)
Apr 10, 2023 5.010 5.220 4.870 4.870 4,786 -0.25(-4.88%)
Apr 06, 2023 4.821 5.120 4.821 5.120 16,793 +0.18(+3.64%)
Apr 05, 2023 4.930 4.990 4.810 4.940 19,846 -0.03(-0.60%)
Apr 04, 2023 5.110 5.200 4.810 4.970 11,821 -0.09(-1.78%)
Apr 03, 2023 4.850 5.140 4.850 5.060 9,380 +0.23(+4.76%)
Mar 31, 2023 4.700 4.840 4.685 4.830 20,171 +0.16(+3.43%)
Mar 30, 2023 4.750 4.770 4.640 4.670 6,835 +0.05(+1.08%)
Mar 29, 2023 4.713 4.905 4.600 4.620 48,803 +0.06(+1.32%)
Mar 28, 2023 4.650 4.650 4.523 4.560 11,715 -0.02(-0.44%)
Mar 27, 2023 4.550 4.650 4.550 4.580 9,652 +0.07(+1.44%)
Mar 24, 2023 4.400 4.557 4.400 4.515 12,869 +0.03(+0.78%)
Mar 23, 2023 4.440 4.580 4.400 4.480 23,996 +0.15(+3.46%)
Mar 22, 2023 4.410 4.691 4.325 4.330 46,567 -0.07(-1.59%)
Mar 21, 2023 4.870 4.919 4.360 4.400 41,314 -0.25(-5.38%)
Mar 20, 2023 4.660 4.810 4.510 4.650 46,979 -0.10(-2.11%)
Mar 17, 2023 4.800 4.800 4.600 4.750 28,683 -0.17(-3.46%)
Mar 16, 2023 4.730 4.950 4.700 4.920 43,842 +0.29(+6.26%)
Mar 15, 2023 4.520 4.800 4.500 4.630 47,628 +0.08(+1.76%)
Mar 14, 2023 4.940 4.940 4.528 4.550 20,285 -0.15(-3.19%)
Mar 13, 2023 4.490 4.890 4.350 4.700 80,650 +0.40(+9.30%)
Mar 10, 2023 4.830 4.830 4.050 4.300 125,455 -0.65(-13.13%)
Mar 09, 2023 5.000 5.100 4.530 4.950 29,699 -0.09(-1.79%)
Mar 08, 2023 5.250 5.400 5.000 5.040 11,552 -0.23(-4.36%)
Mar 07, 2023 5.280 5.468 5.180 5.270 15,494 -0.03(-0.57%)
Mar 06, 2023 5.550 5.581 5.300 5.300 26,061 -0.24(-4.33%)
Mar 03, 2023 5.270 5.660 5.270 5.540 25,044 +0.15(+2.78%)
Mar 02, 2023 5.520 5.520 5.130 5.390 26,041 +0.02(+0.37%)
Mar 01, 2023 5.390 5.620 5.310 5.370 20,182 -0.12(-2.18%)
Feb 28, 2023 5.210 5.565 5.180 5.490 32,301 +0.19(+3.58%)
Feb 27, 2023 5.210 5.340 5.110 5.300 6,045 +0.10(+1.92%)
Feb 24, 2023 5.200 5.320 5.200 5.200 11,072 +0.00(+0.00%)
Feb 23, 2023 5.250 5.340 5.030 5.200 26,199 -0.10(-1.89%)
Feb 22, 2023 5.240 5.420 5.190 5.300 9,849 -0.01(-0.19%)
Feb 21, 2023 5.070 5.450 4.850 5.310 69,709 -0.14(-2.57%)
Feb 17, 2023 5.440 5.480 5.260 5.450 16,210 +0.17(+3.22%)
Feb 16, 2023 5.390 5.550 5.260 5.280 18,952 -0.14(-2.58%)
Feb 15, 2023 5.180 5.690 5.100 5.420 15,030 +0.25(+4.84%)
Feb 14, 2023 5.460 5.460 5.160 5.170 21,129 -0.25(-4.61%)
Feb 13, 2023 5.840 5.930 5.370 5.420 64,806 -0.51(-8.60%)
Feb 10, 2023 5.610 5.930 5.600 5.930 27,299 +0.23(+4.04%)
Feb 09, 2023 5.630 5.880 5.630 5.700 5,814 -0.14(-2.40%)
Feb 08, 2023 5.880 6.059 5.680 5.840 24,133 -0.03(-0.51%)
Feb 07, 2023 6.000 6.000 5.730 5.870 10,364 -0.13(-2.17%)
Feb 06, 2023 5.780 6.180 5.742 6.000 50,126 +0.29(+5.08%)
Feb 03, 2023 5.800 5.875 5.675 5.710 19,342 -0.05(-0.87%)
Feb 02, 2023 6.060 6.180 5.600 5.760 57,940 -0.32(-5.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.