Stockscreener 앱 받기
2.95
0.34%
0.01
시간 외 거래:
2.98
0.03
+1.02%
Lantern Pharma Inc 주식 (LTRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.98 | $2.79 | $0.19 | 89,045.0 | +0.34% |
| 2024-11-20 | $3.19 | $2.90 | $0.289 | 71,247.0 | -4.55% |
| 2024-11-19 | $3.37 | $2.93 | $0.44 | 47,570.0 | -2.53% |
| 2024-11-18 | $3.57 | $3.16 | $0.4137 | 49,928.0 | -10.73% |
| 2024-11-15 | $3.55 | $3.36 | $0.189 | 71,102.0 | +1.43% |
| 2024-11-14 | $3.60 | $3.45 | $0.1491 | 76,989.0 | -1.13% |
| 2024-11-13 | $3.62 | $3.50 | $0.1244 | 56,295.0 | -1.40% |
| 2024-11-12 | $3.65 | $3.50 | $0.15 | 68,304.0 | +1.99% |
| 2024-11-11 | $3.87 | $3.51 | $0.36 | 42,366.0 | -8.59% |
| 2024-11-08 | $3.84 | $3.32 | $0.52 | 48,827.0 | +12.28% |
| 2024-11-07 | $3.50 | $3.32 | $0.18 | 50,609.0 | +3.32% |
| 2024-11-06 | $3.35 | $3.25 | $0.1008 | 27,911.0 | +1.22% |
| 2024-11-05 | $3.38 | $3.23 | $0.1525 | 25,680.0 | -0.30% |
| 2024-11-04 | $3.32 | $3.14 | $0.18 | 22,914.0 | -0.91% |
| 2024-11-01 | $3.31 | $3.05 | $0.26 | 20,483.0 | +5.92% |
| 2024-10-31 | $3.26 | $3.04 | $0.2238 | 59,798.0 | -4.14% |
| 2024-10-30 | $3.45 | $3.23 | $0.2199 | 52,533.0 | -6.59% |
| 2024-10-29 | $3.68 | $3.35 | $0.33 | 63,635.0 | -4.64% |
| 2024-10-28 | $3.66 | $3.29 | $0.37 | 81,161.0 | +9.58% |
| 2024-10-25 | $3.46 | $3.20 | $0.2597 | 31,908.0 | -3.19% |
| 2024-10-24 | $3.49 | $3.23 | $0.2583 | 26,606.0 | +2.37% |
| 2024-10-23 | $3.40 | $3.19 | $0.21 | 22,058.0 | -0.59% |
Lantern Pharma Inc 주식 (LTRN) 연도별 가격 이력
이 심층 분석에서는 Lantern Pharma Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LTRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lantern Pharma Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lantern Pharma Inc 주식 (LTRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.87 | $2.79 | $1.08 | 858,315.0 | -5.60% |
| 2024-10 | $3.89 | $3.04 | $0.8499 | 874,059.0 | -14.85% |
| 2024-09 | $4.39 | $3.25 | $1.14 | 937,830.0 | -10.27% |
| 2024-08 | $4.88 | $3.30 | $1.58 | 1,324,387.0 | -2.62% |
| 2024-07 | $5.10 | $3.96 | $1.14 | 1,019,277.0 | -10.06% |
| 2024-06 | $6.40 | $3.83 | $2.57 | 1,682,743.0 | -23.06% |
| 2024-05 | $7.21 | $5.21 | $2.00 | 2,181,110.0 | +19.02% |
| 2024-04 | $9.96 | $4.89 | $5.07 | 4,744,687.0 | -42.05% |
| 2024-03 | $11.99 | $3.98 | $8.01 | 13,469,652.0 | +82.95% |
| 2024-02 | $5.64 | $3.85 | $1.79 | 2,056,927.0 | +13.98% |
| 2024-01 | $4.51 | $3.55 | $0.9599 | 483,522.0 | -1.40% |
Lantern Pharma Inc 주식 (LTRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.58 | $3.51 | $1.07 | 782,112.0 | +8.35% |
| 2023-11 | $4.39 | $2.38 | $2.01 | 1,534,331.0 | +59.27% |
| 2023-10 | $3.48 | $2.48 | $0.995 | 428,943.0 | -27.27% |
| 2023-09 | $4.72 | $3.38 | $1.34 | 461,952.0 | -24.56% |
| 2023-08 | $5.83 | $4.28 | $1.55 | 747,045.0 | -2.38% |
| 2023-07 | $5.67 | $4.34 | $1.33 | 1,072,659.0 | -17.91% |
| 2023-06 | $6.18 | $4.95 | $1.23 | 929,458.0 | +8.25% |
| 2023-05 | $5.64 | $4.59 | $1.05 | 704,666.0 | +6.33% |
| 2023-04 | $5.24 | $4.48 | $0.76 | 307,165.0 | +1.45% |
| 2023-03 | $5.66 | $4.05 | $1.61 | 769,670.0 | -12.02% |
| 2023-02 | $6.18 | $4.85 | $1.33 | 521,730.0 | -8.81% |
| 2023-01 | $6.20 | $5.07 | $1.13 | 922,962.0 | -0.33% |
Lantern Pharma Inc 주식 (LTRN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.08 | $4.80 | $1.28 | 815,029.0 | +20.80% |
| 2022-11 | $5.70 | $4.20 | $1.50 | 1,841,714.0 | +19.33% |
| 2022-10 | $5.44 | $4.19 | $1.25 | 714,523.0 | -12.34% |
| 2022-09 | $5.62 | $4.56 | $1.06 | 541,986.0 | -7.54% |
| 2022-08 | $6.59 | $4.99 | $1.60 | 412,885.0 | +0.78% |
| 2022-07 | $6.04 | $4.76 | $1.28 | 1,390,097.0 | -10.16% |
| 2022-06 | $5.94 | $4.76 | $1.18 | 486,259.0 | -1.38% |
| 2022-05 | $6.40 | $5.00 | $1.40 | 491,457.0 | -2.85% |
| 2022-04 | $7.92 | $5.80 | $2.12 | 469,657.0 | -16.64% |
| 2022-03 | $7.44 | $5.53 | $1.91 | 670,159.0 | +16.07% |
| 2022-02 | $7.49 | $5.54 | $1.95 | 568,466.0 | -7.37% |
| 2022-01 | $8.30 | $5.45 | $2.85 | 1,848,491.0 | -16.67% |
0.93%
3.55%
자본화:
|
볼륨(24시간):