Lantern Pharma Inc. Common Stockのデータ

Lantern Pharma Inc. Common Stockの基本情報

名前 Lantern Pharma Inc. Common Stock
ティッカー LTRN
国 United States
上場年 2020.0
セクター Health Care

Lantern Pharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.75 17.65 18.52 18.02 177800.0 18.02
2021-02-12 18.85 18.23 18.5 18.46 92800.0 18.46
2021-02-11 18.99 18.0 18.99 18.61 113200.0 18.61
2021-02-10 19.1 17.61 19.0 19.03 112200.0 19.03
2021-02-09 19.49 17.87 17.95 19.04 232200.0 19.04
2021-02-08 17.9 17.0 17.0 17.9 144400.0 17.9
2021-02-05 17.6 16.34 16.55 17.24 267900.0 17.24
2021-02-04 17.05 15.56 15.8 16.48 235500.0 16.48
2021-02-03 15.78 15.1 15.68 15.73 141400.0 15.73
2021-02-02 15.65 15.1 15.33 15.49 152900.0 15.49
2021-02-01 15.57 14.76 15.34 15.19 198300.0 15.19
2021-01-29 15.2 14.75 15.01 15.03 112300.0 15.03
2021-01-28 15.49 14.58 15.0 14.86 193700.0 14.86
2021-01-27 15.48 14.41 15.2 15.25 231500.0 15.25
2021-01-26 15.6 14.51 14.9 15.53 323600.0 15.53
2021-01-25 15.59 14.1 15.5 14.7 436600.0 14.7
2021-01-22 15.64 15.0 15.35 15.41 197700.0 15.41
2021-01-21 15.76 14.8 15.75 15.5 433200.0 15.5
2021-01-20 16.71 15.21 16.26 15.54 737500.0 15.54
2021-01-19 16.1 14.3 14.3 15.82 1003100.0 15.82
2021-01-15 14.75 13.77 14.4 14.34 2038600.0 14.34
2021-01-14 15.19 14.01 15.01 14.51 462700.0 14.51
2021-01-13 17.3 14.9 17.17 15.55 530900.0 15.55
2021-01-12 18.7 16.9 17.72 17.25 73800.0 17.25
2021-01-11 21.0 17.4 21.0 18.01 79400.0 18.01
2021-01-08 19.43 18.7 19.19 18.89 19500.0 18.89
2021-01-07 19.74 18.75 18.97 19.13 19400.0 19.13
2021-01-06 19.48 18.85 19.08 19.0 27500.0 19.0
2021-01-05 19.49 18.68 18.94 19.07 19700.0 19.07
2021-01-04 19.74 18.6 19.16 18.88 21100.0 18.88
2020-12-31 21.1 19.11 19.37 19.25 53800.0 19.25
2020-12-30 19.65 19.26 19.52 19.33 11300.0 19.33
2020-12-29 19.99 19.45 19.7 19.57 10400.0 19.57
2020-12-28 20.0 19.09 20.0 19.87 24000.0 19.87
2020-12-24 19.26 18.61 18.61 19.15 13100.0 19.15
2020-12-23 19.52 18.4 18.4 19.24 70000.0 19.24
2020-12-22 18.97 17.62 18.5 18.39 40800.0 18.39
2020-12-21 19.42 18.0 18.75 18.5 56600.0 18.5
2020-12-18 19.77 18.51 19.16 18.65 47100.0 18.65
2020-12-17 18.69 16.67 16.96 18.4 42600.0 18.4
2020-12-16 17.65 16.7 17.65 16.96 20500.0 16.96
2020-12-15 18.0 16.85 18.0 17.17 22900.0 17.17
2020-12-14 18.5 17.65 18.49 17.76 28600.0 17.76
2020-12-11 19.5 17.88 18.45 18.35 64100.0 18.35
2020-12-10 20.24 15.1 15.17 18.13 111000.0 18.13
2020-12-09 15.5 15.13 15.43 15.17 22000.0 15.17
2020-12-08 15.5 15.2 15.49 15.35 13200.0 15.35
2020-12-07 15.75 15.15 15.45 15.21 22900.0 15.21
2020-12-04 15.38 15.13 15.18 15.3 15700.0 15.3
2020-12-03 16.07 15.28 15.76 15.36 21700.0 15.36
2020-12-02 15.94 15.19 15.43 15.59 11000.0 15.59
2020-12-01 16.05 15.15 16.05 15.39 21800.0 15.39
2020-11-30 16.4 15.65 16.4 15.79 15900.0 15.79
2020-11-27 16.75 15.65 15.98 16.4 14300.0 16.4
2020-11-25 15.5 15.25 15.35 15.43 17100.0 15.43
2020-11-24 15.73 15.2 15.69 15.3 23000.0 15.3
2020-11-23 16.06 15.5 16.01 15.73 19300.0 15.73
2020-11-20 16.28 16.0 16.14 16.05 13100.0 16.05
2020-11-19 16.93 16.09 16.67 16.14 22000.0 16.14
2020-11-18 16.7 15.72 15.82 16.35 17000.0 16.35
2020-11-17 16.15 15.5 16.15 15.51 8300.0 15.51
2020-11-16 16.08 15.65 15.89 15.83 29300.0 15.83
2020-11-13 15.48 15.1 15.16 15.32 9900.0 15.32
2020-11-12 15.73 15.1 15.65 15.16 6900.0 15.16
2020-11-11 15.96 15.3 15.3 15.51 3200.0 15.51
2020-11-10 16.22 15.1 16.22 15.3 12000.0 15.3
2020-11-09 16.37 15.45 16.09 15.48 24500.0 15.48
2020-11-06 16.79 15.91 16.33 16.35 10200.0 16.35
2020-11-05 17.94 16.33 17.48 16.89 20800.0 16.89
2020-11-04 17.65 15.1 15.1 17.25 26300.0 17.25
2020-11-03 15.86 15.11 15.11 15.43 12100.0 15.43
2020-11-02 15.45 15.13 15.13 15.2 11300.0 15.2
2020-10-30 15.35 15.0 15.35 15.1 32500.0 15.1
2020-10-29 15.93 14.07 15.39 15.25 46100.0 15.25
2020-10-28 16.36 15.13 16.1 15.17 35000.0 15.17
2020-10-27 16.92 16.35 16.86 16.6 9000.0 16.6
2020-10-26 17.67 16.26 17.65 17.0 16700.0 17.0
2020-10-23 17.86 17.01 17.86 17.5 7000.0 17.5
2020-10-22 17.87 16.07 16.31 17.71 27600.0 17.71
2020-10-21 17.99 16.5 17.5 16.66 25100.0 16.66
2020-10-20 18.19 17.5 17.53 17.5 38200.0 17.5
2020-10-19 20.4 17.59 19.7 17.59 40200.0 17.59
2020-10-16 19.81 18.88 19.01 19.78 23400.0 19.78
2020-10-15 20.13 19.1 19.85 19.25 12000.0 19.25
2020-10-14 20.09 19.24 19.24 19.96 19700.0 19.96
2020-10-13 19.8 19.0 19.01 19.49 29600.0 19.49
2020-10-12 24.84 19.0 19.95 19.21 219100.0 19.21
2020-10-09 20.47 19.88 20.47 20.11 21300.0 20.11
2020-10-08 20.25 19.38 20.09 19.67 20500.0 19.67
2020-10-07 20.0 18.88 18.88 19.53 16900.0 19.53
2020-10-06 20.17 18.9 20.17 18.9 26200.0 18.9
2020-10-05 20.41 19.78 20.31 19.79 29700.0 19.79
2020-10-02 21.0 19.9 20.38 20.5 18100.0 20.5
2020-10-01 20.92 19.03 19.03 20.69 24400.0 20.69
2020-09-30 20.88 18.46 20.58 18.84 45900.0 18.84
2020-09-29 21.99 20.0 21.61 20.4 38800.0 20.4
2020-09-28 21.68 18.5 18.9 21.25 143500.0 21.25
2020-09-25 18.95 18.0 18.21 18.36 37800.0 18.36
2020-09-24 19.25 18.0 18.46 18.2 109600.0 18.2
2020-09-23 18.0 16.51 16.51 17.48 64200.0 17.48
2020-09-22 16.93 16.31 16.34 16.51 10000.0 16.51
2020-09-21 17.78 16.01 16.11 16.01 47500.0 16.01
2020-09-18 17.49 16.1 17.49 16.47 85200.0 16.47
2020-09-17 18.24 16.82 17.69 16.82 19600.0 16.82
2020-09-16 18.4 17.41 17.41 17.7 22500.0 17.7
2020-09-15 18.75 16.82 18.41 17.84 70100.0 17.84
2020-09-14 19.24 17.62 19.0 18.7 91800.0 18.7
2020-09-11 19.5 15.0 15.3 19.24 292600.0 19.24
2020-09-10 15.7 14.74 14.74 15.37 10800.0 15.37
2020-09-09 16.0 14.6 15.46 14.73 18100.0 14.73
2020-09-08 15.67 13.6 14.2 15.09 19600.0 15.09
2020-09-04 14.89 13.07 14.25 14.2 59200.0 14.2
2020-09-03 16.5 14.58 16.21 14.76 35500.0 14.76
2020-09-02 17.49 15.0 17.4 15.75 48200.0 15.75
2020-09-01 17.3 16.71 17.1 17.17 19300.0 17.17
2020-08-31 17.7 16.6 17.7 16.6 27800.0 16.6
2020-08-28 17.76 16.85 17.34 17.07 51100.0 17.07
2020-08-27 17.43 16.77 16.82 17.25 24400.0 17.25
2020-08-26 18.45 16.63 17.52 17.2 93200.0 17.2
2020-08-25 18.0 14.35 14.35 17.5 172100.0 17.5
2020-08-24 17.5 14.19 16.6 14.31 84800.0 14.31
2020-08-21 17.0 14.46 14.76 16.6 75900.0 16.6
2020-08-20 14.93 14.3 14.83 14.93 47800.0 14.93
2020-08-19 14.75 12.0 12.0 14.4 268300.0 14.4
2020-08-18 11.85 11.05 11.05 11.85 41400.0 11.85
2020-08-17 11.47 10.91 10.95 11.0 18300.0 11.0
2020-08-14 10.96 10.4 10.5 10.78 12300.0 10.78
2020-08-13 10.98 10.5 10.98 10.7 19100.0 10.7
2020-08-12 11.65 10.78 11.65 10.89 11800.0 10.89
2020-08-11 11.69 11.22 11.22 11.6 11300.0 11.6
2020-08-10 11.87 11.01 11.85 11.32 17400.0 11.32
2020-08-07 12.33 11.55 12.3 11.7 19300.0 11.7
2020-08-06 12.36 12.21 12.34 12.3 10800.0 12.3
2020-08-05 12.54 12.35 12.5 12.35 17400.0 12.35
2020-08-04 12.62 12.4 12.62 12.5 9300.0 12.5
2020-08-03 12.64 12.35 12.45 12.51 24400.0 12.51
2020-07-31 12.5 12.17 12.17 12.32 25800.0 12.32
2020-07-30 12.44 12.22 12.33 12.22 4400.0 12.22
2020-07-29 12.43 12.21 12.3 12.38 7200.0 12.38
2020-07-28 13.0 12.15 12.64 12.23 20500.0 12.23
2020-07-27 12.9 12.16 12.5 12.65 5200.0 12.65
2020-07-24 12.72 12.3 12.3 12.56 9100.0 12.56
2020-07-23 13.29 12.51 12.64 12.93 28700.0 12.93
2020-07-22 13.22 12.35 12.35 12.98 23500.0 12.98
2020-07-21 12.75 12.35 12.39 12.35 9600.0 12.35
2020-07-20 13.12 12.35 13.0 12.4 14300.0 12.4
2020-07-17 13.74 12.39 12.9 13.2 35500.0 13.2
2020-07-16 13.0 12.39 12.39 12.78 5400.0 12.78
2020-07-15 12.65 12.14 12.6 12.64 32500.0 12.64
2020-07-14 12.87 12.61 12.62 12.65 10000.0 12.65
2020-07-13 12.86 12.68 12.74 12.71 12500.0 12.71
2020-07-10 13.0 12.69 12.95 12.69 4100.0 12.69
2020-07-09 13.15 12.7 12.87 13.15 19900.0 13.15
2020-07-08 13.19 12.88 13.02 12.88 9300.0 12.88
2020-07-07 13.42 12.9 13.05 13.08 10000.0 13.08
2020-07-06 13.49 12.9 13.29 13.1 22500.0 13.1
2020-07-02 13.3 12.97 13.01 13.13 9500.0 13.13
2020-07-01 13.35 12.74 12.74 12.95 36200.0 12.95
2020-06-30 12.75 12.09 12.44 12.7 17200.0 12.7
2020-06-29 12.3 11.7 11.94 12.3 23300.0 12.3
2020-06-26 12.09 11.65 12.09 11.7 23200.0 11.7
2020-06-25 12.71 11.86 11.97 12.1 27500.0 12.1
2020-06-24 12.26 11.81 11.85 11.98 19200.0 11.98
2020-06-23 13.45 11.54 13.08 11.54 50200.0 11.54
2020-06-22 13.49 12.42 13.3 13.02 16600.0 13.02
2020-06-19 13.4 12.9 12.9 13.1 41800.0 13.1
2020-06-18 13.47 12.0 12.2 12.9 61200.0 12.9
2020-06-17 13.92 11.51 13.66 11.99 128200.0 11.99
2020-06-16 14.85 12.6 14.7 13.29 90000.0 13.29
2020-06-15 14.78 14.12 14.5 14.68 99200.0 14.68
2020-06-12 15.44 13.85 15.16 14.75 310900.0 14.75
2020-06-11 15.38 14.05 14.8 14.95 1353200.0 14.95