Liminatus Pharma, Inc. (LIMN)
NASDAQ: LIMN · Real-Time Price · USD
6.27
-0.51 (-7.52%)
At close: Jul 31, 2025, 4:00 PM
6.14
-0.13 (-2.07%)
Pre-market: Aug 1, 2025, 5:41 AM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.62 | 6.84 | 6.10 | 6.27 | 6.27 | -7.52% | 213,654 |
| Jul 30, 2025 | 6.78 | 7.10 | 6.66 | 6.78 | 6.78 | 1.35% | 317,664 |
| Jul 29, 2025 | 7.99 | 8.06 | 6.63 | 6.69 | 6.69 | -17.20% | 508,491 |
| Jul 28, 2025 | 8.72 | 8.89 | 7.70 | 8.08 | 8.08 | -7.23% | 720,235 |
| Jul 25, 2025 | 8.10 | 9.38 | 7.90 | 8.71 | 8.71 | 2.83% | 987,663 |
| Jul 24, 2025 | 7.75 | 8.70 | 7.13 | 8.47 | 8.47 | 30.91% | 11,474,277 |
| Jul 23, 2025 | 6.54 | 7.19 | 6.23 | 6.47 | 6.47 | 11.94% | 770,922 |
| Jul 22, 2025 | 5.76 | 7.46 | 5.55 | 5.78 | 5.78 | 3.58% | 1,113,377 |
| Jul 21, 2025 | 5.91 | 5.91 | 5.44 | 5.58 | 5.58 | 2.95% | 404,633 |
| Jul 18, 2025 | 5.58 | 5.78 | 5.25 | 5.42 | 5.42 | -0.91% | 266,416 |
| Jul 17, 2025 | 5.80 | 6.06 | 5.30 | 5.47 | 5.47 | 1.30% | 380,329 |
| Jul 16, 2025 | 5.60 | 5.70 | 5.25 | 5.40 | 5.40 | -3.40% | 214,175 |
| Jul 15, 2025 | 6.10 | 6.37 | 5.52 | 5.59 | 5.59 | -11.69% | 142,528 |
| Jul 14, 2025 | 6.55 | 6.90 | 6.00 | 6.33 | 6.33 | -4.81% | 140,060 |
| Jul 11, 2025 | 6.99 | 7.26 | 6.33 | 6.65 | 6.65 | -7.64% | 182,952 |
| Jul 10, 2025 | 6.01 | 7.45 | 5.82 | 7.20 | 7.20 | 37.93% | 826,146 |
| Jul 9, 2025 | 6.00 | 6.36 | 5.05 | 5.22 | 5.22 | -16.88% | 383,183 |
| Jul 8, 2025 | 7.98 | 8.10 | 5.92 | 6.28 | 6.28 | -9.38% | 386,265 |
| Jul 7, 2025 | 9.00 | 9.00 | 6.80 | 6.93 | 6.93 | -23.17% | 221,071 |
| Jul 3, 2025 | 9.70 | 10.20 | 8.74 | 9.02 | 9.02 | 2.38% | 196,150 |
| Jul 2, 2025 | 10.40 | 10.75 | 8.80 | 8.81 | 8.81 | -14.88% | 285,888 |
| Jul 1, 2025 | 11.78 | 11.90 | 10.12 | 10.35 | 10.35 | -7.17% | 115,947 |
| Jun 30, 2025 | 11.00 | 12.90 | 10.67 | 11.15 | 11.15 | 17.62% | 506,438 |
| Jun 27, 2025 | 17.15 | 17.55 | 9.00 | 9.48 | 9.48 | -42.89% | 684,271 |
| Jun 26, 2025 | 22.50 | 22.71 | 16.50 | 16.60 | 16.60 | -30.78% | 200,594 |
| Jun 25, 2025 | 30.25 | 33.66 | 19.21 | 23.98 | 23.98 | -10.09% | 629,155 |
| Jun 24, 2025 | 22.27 | 27.00 | 20.00 | 26.67 | 26.67 | 33.35% | 364,251 |
| Jun 23, 2025 | 13.97 | 22.13 | 13.50 | 20.00 | 20.00 | 38.60% | 627,508 |
| Jun 20, 2025 | 12.87 | 16.13 | 12.87 | 14.43 | 14.43 | 12.73% | 562,992 |
| Jun 18, 2025 | 13.71 | 13.71 | 12.61 | 12.80 | 12.80 | -0.08% | 123,006 |
| Jun 17, 2025 | 12.22 | 14.16 | 12.22 | 12.81 | 12.81 | 5.78% | 166,542 |
| Jun 16, 2025 | 14.42 | 14.73 | 11.73 | 12.11 | 12.11 | -16.02% | 190,461 |
| Jun 13, 2025 | 17.41 | 18.82 | 14.31 | 14.42 | 14.42 | -29.00% | 275,273 |
| Jun 12, 2025 | 12.30 | 23.38 | 12.00 | 20.31 | 20.31 | 82.81% | 3,135,702 |
| Jun 11, 2025 | 21.50 | 22.13 | 10.80 | 11.11 | 11.11 | -50.45% | 340,302 |
| Jun 10, 2025 | 23.75 | 26.40 | 22.00 | 22.42 | 22.42 | -13.77% | 124,187 |
| Jun 9, 2025 | 22.55 | 26.68 | 20.49 | 26.00 | 26.00 | 7.35% | 129,898 |
| Jun 6, 2025 | 20.40 | 25.00 | 18.00 | 24.22 | 24.22 | -1.54% | 319,578 |
| Jun 5, 2025 | 21.29 | 24.88 | 15.30 | 24.60 | 24.60 | 93.55% | 4,284,495 |
| Jun 4, 2025 | 5.78 | 12.71 | 5.30 | 12.71 | 12.71 | 139.81% | 750,008 |
| Jun 3, 2025 | 5.05 | 5.70 | 5.05 | 5.30 | 5.30 | -1.67% | 10,776 |
| Jun 2, 2025 | 5.30 | 5.51 | 4.55 | 5.39 | 5.39 | -0.74% | 11,532 |
| May 30, 2025 | 5.74 | 5.74 | 4.76 | 5.43 | 5.43 | 4.02% | 13,781 |
| May 29, 2025 | 5.46 | 5.46 | 5.00 | 5.22 | 5.22 | 14.47% | 11,612 |
| May 28, 2025 | 5.07 | 5.17 | 4.40 | 4.56 | 4.56 | -10.06% | 10,780 |
| May 27, 2025 | 5.85 | 6.59 | 5.07 | 5.07 | 5.07 | -8.81% | 11,133 |
| May 23, 2025 | 5.48 | 6.00 | 5.38 | 5.56 | 5.56 | 1.09% | 3,636 |
| May 22, 2025 | 6.16 | 6.22 | 5.03 | 5.50 | 5.50 | -10.57% | 22,947 |
| May 21, 2025 | 6.63 | 6.63 | 5.65 | 6.15 | 6.15 | -2.38% | 8,850 |
| May 20, 2025 | 6.71 | 6.71 | 6.00 | 6.30 | 6.30 | - | 5,343 |