ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lantern Pharma Inc (NQ: LTRN )

3.390 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 4.210 4.210 3.430 3.660 102,166 -0.43(-10.51%)
Aug 30, 2024 4.070 4.110 3.920 4.090 26,087 +0.05(+1.24%)
Aug 29, 2024 4.110 4.190 3.990 4.040 17,258 -0.12(-2.88%)
Aug 28, 2024 4.330 4.350 4.000 4.160 39,409 -0.17(-3.93%)
Aug 27, 2024 4.600 4.650 4.310 4.330 30,678 -0.32(-6.88%)
Aug 26, 2024 4.650 4.794 4.390 4.650 82,134 +0.00(+0.00%)
Aug 23, 2024 4.090 4.770 4.090 4.650 137,527 +0.43(+10.19%)
Aug 22, 2024 4.440 4.470 4.180 4.220 17,093 -0.22(-4.95%)
Aug 21, 2024 4.500 4.595 4.295 4.440 32,603 +0.04(+0.91%)
Aug 20, 2024 4.470 4.589 4.400 4.400 22,792 -0.05(-1.12%)
Aug 19, 2024 4.230 4.450 4.030 4.450 41,816 +0.22(+5.20%)
Aug 16, 2024 4.240 4.340 4.032 4.230 17,760 -0.06(-1.40%)
Aug 15, 2024 3.960 4.400 3.840 4.290 83,225 +0.35(+8.88%)
Aug 14, 2024 4.030 4.030 3.850 3.940 13,293 -0.03(-0.76%)
Aug 13, 2024 3.860 4.100 3.722 3.970 54,548 +0.11(+2.85%)
Aug 12, 2024 3.800 4.100 3.600 3.860 90,294 -0.04(-1.15%)
Aug 09, 2024 4.250 4.340 3.660 3.905 92,875 -0.33(-7.68%)
Aug 08, 2024 4.430 4.880 3.950 4.230 151,133 +0.28(+7.09%)
Aug 07, 2024 3.800 4.490 3.660 3.950 98,903 +0.36(+10.03%)
Aug 06, 2024 3.650 3.790 3.530 3.590 32,761 +0.07(+1.99%)
Aug 05, 2024 3.640 3.840 3.300 3.520 161,357 -0.22(-5.88%)
Aug 02, 2024 3.950 3.987 3.730 3.740 46,428 -0.32(-7.88%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.