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 )

3.940 -0.030 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.20(+4.96%)
Aug 07, 2024 3.800 4.490 3.660 4.030 98,903 +0.44(+12.26%)
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%)
Aug 01, 2024 4.200 4.210 3.910 4.060 37,188 -0.14(-3.33%)
Jul 31, 2024 4.450 4.650 4.200 4.200 60,472 -0.25(-5.62%)
Jul 30, 2024 4.620 4.749 4.420 4.450 20,515 -0.16(-3.47%)
Jul 29, 2024 4.600 4.770 4.540 4.610 12,931 +0.03(+0.66%)
Jul 26, 2024 4.630 4.882 4.530 4.580 22,814 +0.04(+0.88%)
Jul 25, 2024 4.400 4.862 4.400 4.540 14,852 +0.12(+2.71%)
Jul 24, 2024 4.750 4.774 4.400 4.420 24,609 -0.34(-7.14%)
Jul 23, 2024 4.590 4.850 4.340 4.760 29,557 +0.14(+3.03%)
Jul 22, 2024 4.490 4.660 4.380 4.620 37,442 +0.21(+4.76%)
Jul 19, 2024 4.460 4.600 4.300 4.410 15,673 -0.07(-1.56%)
Jul 18, 2024 4.860 5.100 4.360 4.480 56,936 -0.35(-7.25%)
Jul 17, 2024 4.550 4.880 4.450 4.830 64,561 +0.33(+7.33%)
Jul 16, 2024 4.430 4.620 4.210 4.500 123,196 +0.15(+3.45%)
Jul 15, 2024 4.480 4.500 4.270 4.350 63,240 -0.07(-1.58%)
Jul 12, 2024 4.270 4.490 4.222 4.420 27,587 +0.22(+5.24%)
Jul 11, 2024 3.990 4.330 3.970 4.200 97,243 +0.07(+1.69%)
Jul 10, 2024 4.300 4.300 4.100 4.130 65,214 -0.15(-3.50%)
Jul 09, 2024 4.060 4.299 3.960 4.280 58,257 +0.21(+5.16%)
Jul 08, 2024 4.390 4.500 4.070 4.070 121,159 -0.31(-7.08%)
Jul 05, 2024 4.250 4.570 4.250 4.380 17,719 +0.09(+2.10%)
Jul 03, 2024 4.380 4.570 4.250 4.290 25,523 -0.11(-2.50%)
Jul 02, 2024 4.470 4.680 4.400 4.400 21,948 -0.12(-2.65%)
Jul 01, 2024 4.760 4.900 4.400 4.520 40,541 -0.15(-3.21%)
Jun 28, 2024 4.560 4.868 4.510 4.670 78,201 +0.13(+2.86%)
Jun 27, 2024 4.250 4.610 4.240 4.540 43,924 +0.27(+6.32%)
Jun 26, 2024 4.000 4.290 4.000 4.270 48,823 +0.26(+6.48%)
Jun 25, 2024 3.870 4.150 3.830 4.010 66,328 +0.10(+2.56%)
Jun 24, 2024 4.140 4.210 3.850 3.910 160,586 -0.24(-5.78%)
Jun 21, 2024 4.420 4.640 4.100 4.150 117,697 -0.29(-6.53%)
Jun 20, 2024 4.610 4.610 4.320 4.440 107,542 -0.25(-5.33%)
Jun 18, 2024 4.840 4.880 4.580 4.690 105,336 -0.22(-4.48%)
Jun 17, 2024 5.250 5.250 4.770 4.910 125,000 -0.46(-8.57%)
Jun 14, 2024 5.410 5.560 5.150 5.370 80,923 -0.07(-1.29%)
Jun 13, 2024 5.640 5.640 5.250 5.440 37,204 -0.21(-3.72%)
Jun 12, 2024 5.650 5.860 5.444 5.650 59,518 +0.06(+1.07%)
Jun 11, 2024 5.290 5.660 5.260 5.590 116,569 +0.19(+3.52%)
Jun 10, 2024 5.550 5.635 5.250 5.400 159,524 -0.18(-3.23%)
Jun 07, 2024 5.730 5.890 5.550 5.580 63,717 -0.23(-3.96%)
Jun 06, 2024 6.060 6.060 5.680 5.810 85,959 -0.30(-4.91%)
Jun 05, 2024 6.360 6.390 5.900 6.110 68,843 -0.25(-3.93%)
Jun 04, 2024 6.260 6.400 6.000 6.360 77,811 +0.11(+1.76%)
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.