NASDAQ:LTRN | Historical Stock Price | Lantern Pharma Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.06$1.97$3.64$6.73$12.45$23.022020-06-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.25$19.2553,800——
2020-12-30$19.33$19.3311,300——
2020-12-29$19.57$19.5710,400——
2020-12-28$19.87$19.8724,000——
2020-12-24$19.15$19.1513,100——
2020-12-23$19.24$19.2470,000——
2020-12-22$18.39$18.3940,800——
2020-12-21$18.50$18.5056,600——
2020-12-18$18.65$18.6547,100——
2020-12-17$18.40$18.4042,600——
2020-12-16$16.96$16.9620,500——
2020-12-15$17.17$17.1722,900——
2020-12-14$17.76$17.7628,600——
2020-12-11$18.35$18.3564,100——
2020-12-10$18.13$18.13111,000——
2020-12-09$15.17$15.1722,000——
2020-12-08$15.35$15.3513,200——
2020-12-07$15.21$15.2122,900——
2020-12-04$15.30$15.3015,700——
2020-12-03$15.36$15.3621,700——
2020-12-02$15.59$15.5911,000——
2020-12-01$15.39$15.3921,800——
2020-11-30$15.79$15.7915,900——
2020-11-27$16.40$16.4014,300——
2020-11-25$15.43$15.4317,100——
2020-11-24$15.30$15.3023,000——
2020-11-23$15.73$15.7319,300——
2020-11-20$16.05$16.0513,100——
2020-11-19$16.14$16.1422,000——
2020-11-18$16.35$16.3517,000——
2020-11-17$15.51$15.518,300——
2020-11-16$15.83$15.8329,300——
2020-11-13$15.32$15.329,900——
2020-11-12$15.16$15.166,900——
2020-11-11$15.51$15.513,200——
2020-11-10$15.30$15.3012,000——
2020-11-09$15.48$15.4824,500——
2020-11-06$16.35$16.3510,200——
2020-11-05$16.89$16.8920,800——
2020-11-04$17.25$17.2526,300——
2020-11-03$15.43$15.4312,100——
2020-11-02$15.20$15.2011,300——
2020-10-30$15.10$15.1032,500——
2020-10-29$15.25$15.2546,100——
2020-10-28$15.17$15.1735,000——
2020-10-27$16.60$16.609,000——
2020-10-26$17.00$17.0016,700——
2020-10-23$17.50$17.507,000——
2020-10-22$17.71$17.7127,600——
2020-10-21$16.66$16.6625,100——
2020-10-20$17.50$17.5038,200——
2020-10-19$17.59$17.5940,200——
2020-10-16$19.78$19.7823,400——
2020-10-15$19.25$19.2512,000——
2020-10-14$19.96$19.9619,700——
2020-10-13$19.49$19.4929,600——
2020-10-12$19.21$19.21219,100——
2020-10-09$20.11$20.1121,300——
2020-10-08$19.67$19.6720,500——
2020-10-07$19.53$19.5316,900——
2020-10-06$18.90$18.9026,200——
2020-10-05$19.79$19.7929,700——
2020-10-02$20.50$20.5018,100——
2020-10-01$20.69$20.6924,400——
2020-09-30$18.84$18.8446,500——
2020-09-29$20.40$20.4038,800——
2020-09-28$21.25$21.25143,500——
2020-09-25$18.36$18.3637,800——
2020-09-24$18.20$18.20109,600——
2020-09-23$17.48$17.4864,200——
2020-09-22$16.51$16.5110,000——
2020-09-21$16.01$16.0147,500——
2020-09-18$16.47$16.4785,200——
2020-09-17$16.82$16.8219,600——
2020-09-16$17.70$17.7022,500——
2020-09-15$17.84$17.8470,100——
2020-09-14$18.70$18.7091,800——
2020-09-11$19.24$19.24292,600——
2020-09-10$15.37$15.3710,800——
2020-09-09$14.73$14.7318,100——
2020-09-08$15.09$15.0919,600——
2020-09-04$14.20$14.2059,200——
2020-09-03$14.76$14.7635,500——
2020-09-02$15.75$15.7548,200——
2020-09-01$17.17$17.1719,300——
2020-08-31$16.60$16.6027,800——
2020-08-28$17.07$17.0751,100——
2020-08-27$17.25$17.2524,400——
2020-08-26$17.20$17.2093,200——
2020-08-25$17.50$17.50172,100——
2020-08-24$14.31$14.3184,800——
2020-08-21$16.60$16.6075,900——
2020-08-20$14.93$14.9347,800——
2020-08-19$14.40$14.40268,300——
2020-08-18$11.86$11.8641,400——
2020-08-17$11.00$11.0018,300——
2020-08-14$10.78$10.7812,300——
2020-08-13$10.70$10.7019,100——
2020-08-12$10.89$10.8911,800——
2020-08-11$11.60$11.6011,300——
2020-08-10$11.32$11.3217,400——
2020-08-07$11.70$11.7019,300——
2020-08-06$12.30$12.3010,800——
2020-08-05$12.35$12.3517,400——
2020-08-04$12.50$12.509,300——
2020-08-03$12.51$12.5124,400——
2020-07-31$12.32$12.3225,800——
2020-07-30$12.22$12.224,400——
2020-07-29$12.38$12.387,200——
2020-07-28$12.23$12.2320,500——
2020-07-27$12.65$12.655,200——
2020-07-24$12.56$12.569,100——
2020-07-23$12.93$12.9328,700——
2020-07-22$12.98$12.9823,500——
2020-07-21$12.35$12.359,600——
2020-07-20$12.40$12.4014,300——
2020-07-17$13.20$13.2035,500——
2020-07-16$12.78$12.785,400——
2020-07-15$12.64$12.6432,500——
2020-07-14$12.65$12.6510,000——
2020-07-13$12.71$12.7112,500——
2020-07-10$12.69$12.694,100——
2020-07-09$13.15$13.1519,900——
2020-07-08$12.88$12.889,300——
2020-07-07$13.08$13.0810,000——
2020-07-06$13.10$13.1022,500——
2020-07-02$13.13$13.139,500——
2020-07-01$12.95$12.9536,200——
2020-06-30$12.70$12.7017,200——
2020-06-29$12.30$12.3023,300——
2020-06-26$11.70$11.7023,200——
2020-06-25$12.10$12.1027,500——
2020-06-24$11.98$11.9819,200——
2020-06-23$11.54$11.5450,200——
2020-06-22$13.02$13.0216,600——
2020-06-19$13.10$13.1041,800——
2020-06-18$12.90$12.9061,200——
2020-06-17$11.99$11.99128,200——
2020-06-16$13.29$13.2990,000——
2020-06-15$14.68$14.6899,200——
2020-06-12$14.75$14.75310,900——
2020-06-11$14.95$14.951,353,200——