Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lantern Pharma Inc (NQ: LTRN )

6.070 -0.230 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.020 4.020 3.700 3.950 159,443 +0.04(+1.02%)
Nov 29, 2023 4.190 4.240 3.840 3.910 50,730 -0.17(-4.17%)
Nov 28, 2023 4.110 4.270 4.080 4.080 62,638 -0.03(-0.73%)
Nov 27, 2023 4.080 4.200 3.886 4.110 22,165 +0.08(+1.93%)
Nov 24, 2023 3.990 4.080 3.820 4.032 13,431 +0.04(+1.05%)
Nov 22, 2023 4.110 4.110 3.870 3.990 18,998 +0.01(+0.25%)
Nov 21, 2023 3.990 4.090 3.900 3.980 18,456 -0.05(-1.24%)
Nov 20, 2023 4.190 4.190 3.900 4.030 24,194 +0.00(+0.00%)
Nov 17, 2023 4.010 4.190 3.740 4.030 39,007 +0.18(+4.68%)
Nov 16, 2023 4.030 4.270 3.800 3.850 44,848 -0.16(-3.99%)
Nov 15, 2023 4.100 4.270 3.990 4.010 53,863 -0.07(-1.72%)
Nov 14, 2023 3.960 4.390 3.782 4.080 216,003 +0.31(+8.22%)
Nov 13, 2023 3.390 3.904 3.340 3.770 70,670 +0.47(+14.24%)
Nov 10, 2023 3.700 3.700 3.300 3.300 98,540 -0.43(-11.53%)
Nov 09, 2023 2.940 3.880 2.790 3.730 463,515 +0.93(+33.21%)
Nov 08, 2023 2.870 3.230 2.740 2.800 44,693 -0.07(-2.44%)
Nov 07, 2023 2.960 2.980 2.850 2.870 34,658 -0.08(-2.71%)
Nov 06, 2023 2.970 2.980 2.859 2.950 16,189 +0.08(+2.79%)
Nov 03, 2023 2.760 3.000 2.720 2.870 20,723 +0.13(+4.74%)
Nov 02, 2023 2.560 2.750 2.530 2.740 20,131 +0.18(+7.03%)
Nov 01, 2023 2.420 2.690 2.380 2.560 43,916 +0.08(+3.23%)
Oct 31, 2023 2.650 2.740 2.480 2.480 30,854 -0.12(-4.62%)
Oct 30, 2023 2.720 2.717 2.560 2.600 22,374 -0.08(-2.99%)
Oct 27, 2023 2.840 2.840 2.650 2.680 27,933 -0.08(-2.90%)
Oct 26, 2023 2.820 2.909 2.760 2.760 13,412 -0.07(-2.47%)
Oct 25, 2023 2.930 2.930 2.760 2.830 12,846 -0.01(-0.35%)
Oct 24, 2023 2.640 2.960 2.571 2.840 17,926 +0.12(+4.60%)
Oct 23, 2023 2.640 2.912 2.640 2.715 24,407 -0.03(-0.91%)
Oct 20, 2023 3.050 3.230 2.740 2.740 34,102 -0.35(-11.33%)
Oct 19, 2023 3.350 3.400 3.055 3.090 28,046 -0.28(-8.31%)
Oct 18, 2023 3.360 3.460 3.270 3.370 16,758 +0.01(+0.30%)
Oct 17, 2023 3.290 3.475 3.233 3.360 16,462 +0.04(+1.20%)
Oct 16, 2023 3.300 3.440 3.290 3.320 12,289 +0.03(+0.91%)
Oct 13, 2023 3.280 3.370 3.177 3.290 11,495 +0.10(+3.13%)
Oct 12, 2023 3.270 3.310 3.090 3.190 33,318 -0.08(-2.45%)
Oct 11, 2023 3.460 3.460 3.260 3.270 6,811 -0.15(-4.39%)
Oct 10, 2023 3.120 3.420 3.100 3.420 16,103 +0.32(+10.32%)
Oct 09, 2023 3.130 3.205 3.050 3.100 12,207 -0.02(-0.64%)
Oct 06, 2023 3.250 3.360 3.080 3.120 17,773 -0.05(-1.58%)
Oct 05, 2023 3.150 3.320 3.050 3.170 7,840 +0.04(+1.28%)
Oct 04, 2023 3.100 3.283 3.000 3.130 13,251 +0.12(+3.99%)
Oct 03, 2023 3.390 3.390 2.990 3.010 29,199 -0.27(-8.23%)
Oct 02, 2023 3.400 3.430 3.210 3.280 23,919 -0.13(-3.81%)
Sep 29, 2023 3.600 3.600 3.410 3.410 11,740 -0.04(-1.16%)
Sep 28, 2023 3.760 3.760 3.445 3.450 11,536 -0.31(-8.24%)
Sep 27, 2023 3.750 3.953 3.720 3.760 14,584 +0.15(+4.16%)
Sep 26, 2023 3.590 3.833 3.380 3.610 31,767 +0.10(+2.85%)
Sep 25, 2023 3.660 3.623 3.500 3.510 26,062 -0.14(-3.92%)
Sep 22, 2023 3.710 3.820 3.653 3.653 11,642 -0.11(-2.84%)
Sep 21, 2023 3.800 3.979 3.700 3.760 55,128 -0.08(-2.08%)
Sep 20, 2023 3.980 3.990 3.800 3.840 15,220 -0.10(-2.54%)
Sep 19, 2023 3.860 4.020 3.860 3.940 20,139 +0.03(+0.77%)
Sep 18, 2023 4.060 4.060 3.860 3.910 20,927 -0.15(-3.69%)
Sep 15, 2023 4.180 4.190 3.960 4.060 46,482 -0.13(-3.10%)
Sep 14, 2023 4.260 4.280 4.120 4.190 13,683 -0.07(-1.64%)
Sep 13, 2023 4.240 4.402 4.220 4.260 24,173 +0.02(+0.47%)
Sep 12, 2023 4.460 4.460 4.220 4.240 28,057 -0.15(-3.42%)
Sep 11, 2023 4.480 4.480 4.330 4.390 18,308 -0.09(-2.01%)
Sep 08, 2023 4.480 4.690 4.426 4.480 21,057 +0.07(+1.59%)
Sep 07, 2023 4.320 4.430 4.320 4.410 14,173 +0.02(+0.46%)
Sep 06, 2023 4.540 4.540 4.260 4.390 28,851 -0.15(-3.30%)
Sep 05, 2023 4.720 4.720 4.420 4.540 19,303 -0.12(-2.58%)
Sep 01, 2023 4.550 4.720 4.430 4.660 30,333 +0.14(+3.10%)
Aug 31, 2023 4.750 4.800 4.470 4.520 57,836 -0.22(-4.64%)
Aug 30, 2023 4.800 4.800 4.600 4.740 31,194 +0.09(+1.94%)
Aug 29, 2023 4.750 4.750 4.633 4.650 22,567 +0.00(+0.00%)
Aug 28, 2023 4.800 4.800 4.637 4.650 14,149 -0.13(-2.72%)
Aug 25, 2023 4.780 4.820 4.650 4.780 5,860 +0.08(+1.70%)
Aug 24, 2023 4.810 4.810 4.620 4.700 39,751 -0.11(-2.29%)
Aug 23, 2023 4.720 4.820 4.680 4.810 24,090 +0.18(+3.89%)
Aug 22, 2023 4.700 4.800 4.630 4.630 12,479 -0.07(-1.49%)
Aug 21, 2023 4.720 4.730 4.430 4.700 24,126 +0.28(+6.33%)
Aug 18, 2023 4.310 4.559 4.310 4.420 24,184 +0.11(+2.55%)
Aug 17, 2023 4.670 4.690 4.280 4.310 74,539 -0.30(-6.51%)
Aug 16, 2023 4.670 4.780 4.500 4.610 32,060 -0.06(-1.28%)
Aug 15, 2023 4.900 4.948 4.650 4.670 22,092 -0.13(-2.71%)
Aug 14, 2023 5.000 5.000 4.700 4.800 57,306 -0.10(-2.04%)
Aug 11, 2023 5.090 5.100 4.755 4.900 20,754 -0.10(-2.00%)
Aug 10, 2023 5.830 5.830 4.783 5.000 118,358 +0.33(+7.07%)
Aug 09, 2023 4.660 4.710 4.571 4.670 27,437 +0.11(+2.41%)
Aug 08, 2023 4.650 4.688 4.530 4.560 24,022 -0.09(-1.94%)
Aug 07, 2023 4.840 4.840 4.640 4.650 27,309 -0.19(-3.93%)
Aug 04, 2023 4.760 4.870 4.610 4.840 14,024 +0.12(+2.54%)
Aug 03, 2023 4.710 4.870 4.590 4.720 30,254 +0.04(+0.85%)
Aug 02, 2023 4.880 4.880 4.600 4.680 30,333 -0.21(-4.29%)
Aug 01, 2023 4.660 4.890 4.604 4.890 15,280 +0.26(+5.62%)
Jul 31, 2023 4.590 4.670 4.406 4.630 51,021 +0.05(+1.12%)
Jul 28, 2023 4.520 4.620 4.510 4.579 8,426 +0.08(+1.75%)
Jul 27, 2023 4.580 4.720 4.450 4.500 44,128 -0.06(-1.32%)
Jul 26, 2023 4.400 4.670 4.340 4.560 34,670 +0.16(+3.64%)
Jul 25, 2023 4.400 4.571 4.400 4.400 24,179 -0.02(-0.45%)
Jul 24, 2023 4.600 4.627 4.390 4.420 44,940 -0.14(-3.07%)
Jul 21, 2023 4.800 4.800 4.500 4.560 47,282 -0.14(-2.98%)
Jul 20, 2023 4.590 4.800 4.560 4.700 38,795 +0.08(+1.73%)
Jul 19, 2023 4.900 4.900 4.510 4.620 105,673 -0.31(-6.29%)
Jul 18, 2023 5.160 5.160 4.760 4.930 75,824 -0.11(-2.18%)
Jul 17, 2023 5.100 5.150 5.000 5.040 41,904 +0.09(+1.82%)
Jul 14, 2023 5.100 5.200 4.920 4.950 55,690 -0.25(-4.81%)
Jul 13, 2023 5.260 5.350 5.150 5.200 65,877 +0.02(+0.39%)
Jul 12, 2023 5.340 5.350 5.110 5.180 51,791 +0.10(+1.97%)
Jul 11, 2023 5.160 5.255 5.080 5.080 24,240 -0.02(-0.39%)
Jul 10, 2023 5.190 5.190 5.100 5.100 36,070 -0.11(-2.11%)
Jul 07, 2023 5.180 5.340 5.060 5.210 25,478 +0.10(+1.96%)
Jul 06, 2023 5.360 5.360 5.063 5.110 251,518 -0.36(-6.58%)
Jul 05, 2023 5.310 5.670 5.310 5.470 20,230 -0.04(-0.68%)
Jul 03, 2023 5.590 5.660 5.507 5.507 25,564 -0.13(-2.35%)
Jun 30, 2023 5.190 5.740 5.190 5.640 39,802 +0.49(+9.51%)
Jun 29, 2023 5.070 5.340 5.070 5.150 23,362 -0.08(-1.53%)
Jun 28, 2023 5.090 5.472 5.090 5.230 21,529 +0.06(+1.16%)
Jun 27, 2023 5.340 5.410 5.050 5.170 52,381 -0.10(-1.90%)
Jun 26, 2023 5.590 5.600 5.050 5.270 46,781 +0.15(+2.93%)
Jun 23, 2023 5.230 5.464 5.030 5.120 42,848 -0.22(-4.12%)
Jun 22, 2023 5.780 5.790 5.270 5.340 46,590 -0.51(-8.72%)
Jun 21, 2023 6.020 6.140 5.810 5.850 50,383 -0.17(-2.82%)
Jun 20, 2023 6.180 6.180 5.870 6.020 88,875 +0.01(+0.17%)
Jun 16, 2023 6.000 6.010 5.843 6.010 55,574 +0.10(+1.69%)
Jun 15, 2023 5.750 6.000 5.750 5.910 38,152 +0.61(+11.51%)
May 08, 2023 5.100 5.300 5.040 5.300 21,982 +0.29(+5.79%)
May 05, 2023 5.100 5.280 4.970 5.010 31,222 +0.01(+0.20%)
May 04, 2023 4.590 5.097 4.590 5.000 26,449 +0.34(+7.30%)
May 03, 2023 4.960 4.960 4.660 4.660 19,492 -0.30(-6.05%)
May 02, 2023 5.030 5.052 4.769 4.960 10,738 +0.00(+0.00%)
May 01, 2023 4.900 5.090 4.770 4.960 19,446 +0.06(+1.22%)
Apr 28, 2023 4.780 4.900 4.750 4.900 10,010 +0.13(+2.73%)
Apr 27, 2023 4.530 4.790 4.530 4.770 6,474 +0.20(+4.38%)
Apr 26, 2023 4.625 4.655 4.480 4.570 10,970 +0.01(+0.22%)
Apr 25, 2023 4.600 4.700 4.510 4.560 20,829 -0.08(-1.72%)
Apr 24, 2023 4.910 4.980 4.600 4.640 27,277 -0.24(-4.92%)
Apr 21, 2023 4.880 4.970 4.850 4.880 32,521 -0.03(-0.61%)
Apr 20, 2023 5.000 5.090 4.910 4.910 11,257 -0.09(-1.80%)
Apr 19, 2023 5.000 5.090 4.930 5.000 19,492 +0.00(+0.00%)
Apr 18, 2023 5.080 5.100 4.970 5.000 20,331 +0.00(+0.00%)
Apr 17, 2023 5.080 5.240 4.907 5.000 18,694 -0.03(-0.60%)
Apr 14, 2023 5.090 5.130 4.910 5.030 23,133 -0.02(-0.40%)
Apr 13, 2023 5.020 5.136 5.016 5.050 25,833 +0.03(+0.60%)
Apr 12, 2023 5.180 5.180 5.000 5.020 8,623 -0.03(-0.59%)
Apr 11, 2023 4.940 5.240 4.882 5.050 9,090 +0.18(+3.70%)
Apr 10, 2023 5.010 5.220 4.870 4.870 4,786 -0.25(-4.88%)
Apr 06, 2023 4.821 5.120 4.821 5.120 16,793 +0.18(+3.64%)
Apr 05, 2023 4.930 4.990 4.810 4.940 19,846 -0.03(-0.60%)
Apr 04, 2023 5.110 5.200 4.810 4.970 11,821 -0.09(-1.78%)
Apr 03, 2023 4.850 5.140 4.850 5.060 9,380 +0.23(+4.76%)
Mar 31, 2023 4.700 4.840 4.685 4.830 20,171 +0.16(+3.43%)
Mar 30, 2023 4.750 4.770 4.640 4.670 6,835 +0.05(+1.08%)
Mar 29, 2023 4.713 4.905 4.600 4.620 48,803 +0.06(+1.32%)
Mar 28, 2023 4.650 4.650 4.523 4.560 11,715 -0.02(-0.44%)
Mar 27, 2023 4.550 4.650 4.550 4.580 9,652 +0.07(+1.44%)
Mar 24, 2023 4.400 4.557 4.400 4.515 12,869 +0.03(+0.78%)
Mar 23, 2023 4.440 4.580 4.400 4.480 23,996 +0.15(+3.46%)
Mar 22, 2023 4.410 4.691 4.325 4.330 46,567 -0.07(-1.59%)
Mar 21, 2023 4.870 4.919 4.360 4.400 41,314 -0.25(-5.38%)
Mar 20, 2023 4.660 4.810 4.510 4.650 46,979 -0.10(-2.11%)
Mar 17, 2023 4.800 4.800 4.600 4.750 28,683 -0.17(-3.46%)
Mar 16, 2023 4.730 4.950 4.700 4.920 43,842 +0.29(+6.26%)
Mar 15, 2023 4.520 4.800 4.500 4.630 47,628 +0.08(+1.76%)
Mar 14, 2023 4.940 4.940 4.528 4.550 20,285 -0.15(-3.19%)
Mar 13, 2023 4.490 4.890 4.350 4.700 80,650 +0.40(+9.30%)
Mar 10, 2023 4.830 4.830 4.050 4.300 125,455 -0.65(-13.13%)
Mar 09, 2023 5.000 5.100 4.530 4.950 29,699 -0.09(-1.79%)
Mar 08, 2023 5.250 5.400 5.000 5.040 11,552 -0.23(-4.36%)
Mar 07, 2023 5.280 5.468 5.180 5.270 15,494 -0.03(-0.57%)
Mar 06, 2023 5.550 5.581 5.300 5.300 26,061 -0.24(-4.33%)
Mar 03, 2023 5.270 5.660 5.270 5.540 25,044 +0.15(+2.78%)
Mar 02, 2023 5.520 5.520 5.130 5.390 26,041 +0.02(+0.37%)
Mar 01, 2023 5.390 5.620 5.310 5.370 20,182 -0.12(-2.18%)
Feb 28, 2023 5.210 5.565 5.180 5.490 32,301 +0.19(+3.58%)
Feb 27, 2023 5.210 5.340 5.110 5.300 6,045 +0.10(+1.92%)
Feb 24, 2023 5.200 5.320 5.200 5.200 11,072 +0.00(+0.00%)
Feb 23, 2023 5.250 5.340 5.030 5.200 26,199 -0.10(-1.89%)
Feb 22, 2023 5.240 5.420 5.190 5.300 9,849 -0.01(-0.19%)
Feb 21, 2023 5.070 5.450 4.850 5.310 69,709 -0.14(-2.57%)
Feb 17, 2023 5.440 5.480 5.260 5.450 16,210 +0.17(+3.22%)
Feb 16, 2023 5.390 5.550 5.260 5.280 18,952 -0.14(-2.58%)
Feb 15, 2023 5.180 5.690 5.100 5.420 15,030 +0.25(+4.84%)
Feb 14, 2023 5.460 5.460 5.160 5.170 21,129 -0.25(-4.61%)
Feb 13, 2023 5.840 5.930 5.370 5.420 64,806 -0.51(-8.60%)
Feb 10, 2023 5.610 5.930 5.600 5.930 27,299 +0.23(+4.04%)
Feb 09, 2023 5.630 5.880 5.630 5.700 5,814 -0.14(-2.40%)
Feb 08, 2023 5.880 6.059 5.680 5.840 24,133 -0.03(-0.51%)
Feb 07, 2023 6.000 6.000 5.730 5.870 10,364 -0.13(-2.17%)
Feb 06, 2023 5.780 6.180 5.742 6.000 50,126 +0.29(+5.08%)
Feb 03, 2023 5.800 5.875 5.675 5.710 19,342 -0.05(-0.87%)
Feb 02, 2023 6.060 6.180 5.600 5.760 57,940 -0.32(-5.26%)
Feb 01, 2023 6.100 6.150 6.060 6.080 48,865 +0.06(+1.00%)
Jan 31, 2023 5.740 6.190 5.670 6.020 92,812 +0.34(+5.99%)
Jan 30, 2023 5.350 5.700 5.300 5.680 31,637 +0.36(+6.77%)
Jan 27, 2023 5.440 5.499 5.260 5.320 12,759 -0.09(-1.66%)
Jan 26, 2023 5.440 5.499 5.348 5.410 17,866 -0.09(-1.64%)
Jan 25, 2023 5.410 5.508 5.410 5.500 7,585 +0.20(+3.77%)
Jan 24, 2023 5.250 5.563 5.250 5.300 32,387 +0.04(+0.76%)
Jan 23, 2023 5.150 5.550 5.150 5.260 59,544 +0.06(+1.15%)
Jan 20, 2023 5.210 5.340 5.150 5.200 19,386 -0.05(-0.95%)
Jan 19, 2023 5.480 5.479 5.110 5.250 21,543 +0.00(+0.00%)
Jan 18, 2023 5.340 5.460 5.250 5.250 33,513 +0.00(+0.00%)
Jan 17, 2023 5.450 5.500 5.070 5.250 63,569 -0.23(-4.20%)
Jan 13, 2023 5.490 5.640 5.420 5.480 67,900 +0.05(+0.92%)
Jan 12, 2023 5.180 5.500 5.120 5.430 35,372 +0.26(+5.03%)
Jan 11, 2023 5.500 5.500 5.150 5.170 37,305 -0.33(-6.00%)
Jan 10, 2023 5.490 5.640 5.460 5.500 69,353 +0.00(+0.00%)
Jan 09, 2023 5.500 5.600 5.338 5.500 20,272 -0.05(-0.90%)
Jan 06, 2023 5.480 5.600 5.375 5.550 35,448 +0.09(+1.65%)
Jan 05, 2023 5.730 5.960 5.450 5.460 242,306 -0.74(-11.94%)
Jan 04, 2023 6.200 6.200 6.016 6.200 10,250 +0.02(+0.32%)
Jan 03, 2023 6.090 6.195 6.000 6.180 12,046 +0.14(+2.32%)
Dec 30, 2022 5.650 6.080 5.516 6.040 92,233 +0.28(+4.86%)
Dec 29, 2022 5.500 5.840 5.305 5.760 36,465 +0.36(+6.67%)
Dec 28, 2022 5.450 5.580 5.170 5.400 54,203 -0.02(-0.37%)
Dec 27, 2022 5.610 5.980 5.214 5.420 68,587 -0.20(-3.56%)
Dec 23, 2022 5.520 5.840 5.520 5.620 33,047 +0.11(+2.00%)
Dec 22, 2022 5.500 5.890 5.350 5.510 10,531 +0.01(+0.18%)
Dec 21, 2022 5.500 5.650 5.420 5.500 54,592 -0.06(-1.08%)
Dec 20, 2022 5.520 5.630 5.210 5.560 36,070 -0.09(-1.59%)
Dec 19, 2022 5.770 5.830 5.300 5.650 49,035 -0.09(-1.57%)
Dec 16, 2022 5.330 5.860 5.250 5.740 62,403 +0.28(+5.13%)
Dec 15, 2022 5.510 5.610 5.210 5.460 43,149 +0.06(+1.11%)
Dec 14, 2022 5.130 5.530 5.050 5.400 40,286 +0.15(+2.86%)
Dec 13, 2022 5.160 5.550 4.961 5.250 68,373 +0.10(+1.94%)
Dec 12, 2022 5.160 5.290 4.824 5.150 31,869 -0.11(-2.09%)
Dec 09, 2022 4.940 5.290 4.940 5.260 22,702 +0.19(+3.75%)
Dec 08, 2022 5.350 5.350 5.030 5.070 18,685 -0.16(-3.06%)
Dec 07, 2022 4.830 5.250 4.800 5.230 13,537 +0.19(+3.67%)
Dec 06, 2022 5.010 5.100 4.859 5.045 31,662 +0.04(+0.70%)
Dec 05, 2022 5.060 5.100 4.925 5.010 9,496 -0.09(-1.76%)
Dec 02, 2022 5.000 5.155 4.990 5.100 13,096 +0.10(+2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.