Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
3.210
-0.110 (-3.31%)
At close: Jul 18, 2025, 4:00 PM
3.270
+0.060 (1.87%)
After-hours: Jul 18, 2025, 6:17 PM EDT
Larimar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.34 | 3.37 | 3.14 | 3.21 | 3.21 | -3.31% | 480,375 |
| Jul 17, 2025 | 3.18 | 3.40 | 3.13 | 3.32 | 3.32 | 3.75% | 750,818 |
| Jul 16, 2025 | 3.25 | 3.31 | 3.12 | 3.20 | 3.20 | 1.27% | 835,573 |
| Jul 15, 2025 | 3.51 | 3.55 | 3.11 | 3.16 | 3.16 | -8.41% | 855,250 |
| Jul 14, 2025 | 3.36 | 3.68 | 3.36 | 3.45 | 3.45 | 2.07% | 898,462 |
| Jul 11, 2025 | 3.40 | 3.48 | 3.34 | 3.38 | 3.38 | -2.87% | 687,184 |
| Jul 10, 2025 | 3.48 | 3.50 | 3.30 | 3.48 | 3.48 | 0.58% | 708,582 |
| Jul 9, 2025 | 3.37 | 3.57 | 3.37 | 3.46 | 3.46 | 4.22% | 720,155 |
| Jul 8, 2025 | 3.20 | 3.49 | 3.20 | 3.32 | 3.32 | 3.75% | 1,046,748 |
| Jul 7, 2025 | 3.16 | 3.22 | 3.01 | 3.20 | 3.20 | - | 811,473 |
| Jul 3, 2025 | 3.15 | 3.22 | 3.06 | 3.20 | 3.20 | 2.89% | 516,014 |
| Jul 2, 2025 | 2.88 | 3.19 | 2.82 | 3.11 | 3.11 | 7.99% | 877,346 |
| Jul 1, 2025 | 2.89 | 2.98 | 2.81 | 2.88 | 2.88 | -0.35% | 666,398 |
| Jun 30, 2025 | 3.00 | 3.09 | 2.85 | 2.89 | 2.89 | -4.62% | 653,209 |
| Jun 27, 2025 | 3.14 | 3.14 | 2.93 | 3.03 | 3.03 | -1.62% | 1,915,021 |
| Jun 26, 2025 | 3.23 | 3.26 | 2.87 | 3.08 | 3.08 | -5.23% | 1,564,975 |
| Jun 25, 2025 | 3.04 | 3.33 | 2.88 | 3.25 | 3.25 | 8.70% | 2,036,087 |
| Jun 24, 2025 | 2.56 | 3.02 | 2.55 | 2.99 | 2.99 | 23.55% | 2,471,749 |
| Jun 23, 2025 | 2.42 | 2.96 | 2.22 | 2.42 | 2.42 | -6.56% | 3,065,109 |
| Jun 20, 2025 | 2.75 | 2.78 | 2.58 | 2.59 | 2.59 | -5.47% | 1,651,688 |
| Jun 18, 2025 | 2.69 | 2.84 | 2.60 | 2.74 | 2.74 | 1.86% | 722,427 |
| Jun 17, 2025 | 2.85 | 2.90 | 2.69 | 2.69 | 2.69 | -6.92% | 702,207 |
| Jun 16, 2025 | 2.90 | 3.02 | 2.81 | 2.89 | 2.89 | 0.35% | 412,281 |
| Jun 13, 2025 | 2.80 | 2.94 | 2.75 | 2.88 | 2.88 | -1.03% | 900,924 |
| Jun 12, 2025 | 3.12 | 3.20 | 2.85 | 2.91 | 2.91 | -6.13% | 3,599,200 |
| Jun 11, 2025 | 2.97 | 3.23 | 2.91 | 3.10 | 3.10 | 6.53% | 1,353,903 |
| Jun 10, 2025 | 2.71 | 3.06 | 2.65 | 2.91 | 2.91 | 9.40% | 1,901,646 |
| Jun 9, 2025 | 2.73 | 2.78 | 2.49 | 2.66 | 2.66 | -0.75% | 831,205 |
| Jun 6, 2025 | 2.51 | 2.78 | 2.47 | 2.68 | 2.68 | 8.94% | 1,230,007 |
| Jun 5, 2025 | 2.45 | 2.55 | 2.37 | 2.46 | 2.46 | 0.41% | 739,807 |
| Jun 4, 2025 | 2.42 | 2.56 | 2.37 | 2.45 | 2.45 | 1.66% | 559,206 |
| Jun 3, 2025 | 2.21 | 2.47 | 2.15 | 2.41 | 2.41 | 9.30% | 1,075,297 |
| Jun 2, 2025 | 2.29 | 2.33 | 2.12 | 2.21 | 2.21 | -2.00% | 1,022,154 |
| May 30, 2025 | 2.30 | 2.32 | 2.13 | 2.25 | 2.25 | -2.17% | 1,226,550 |
| May 29, 2025 | 2.04 | 2.33 | 1.96 | 2.30 | 2.30 | 15.58% | 2,345,501 |
| May 28, 2025 | 1.83 | 2.05 | 1.80 | 1.99 | 1.99 | 8.74% | 1,109,351 |
| May 27, 2025 | 1.94 | 1.94 | 1.82 | 1.83 | 1.83 | -2.14% | 665,085 |
| May 23, 2025 | 1.91 | 1.93 | 1.86 | 1.87 | 1.87 | -3.11% | 442,388 |
| May 22, 2025 | 1.93 | 2.00 | 1.90 | 1.93 | 1.93 | - | 908,435 |
| May 21, 2025 | 2.08 | 2.08 | 1.89 | 1.93 | 1.93 | -6.31% | 1,117,051 |
| May 20, 2025 | 1.94 | 2.10 | 1.91 | 2.06 | 2.06 | 5.91% | 1,525,674 |
| May 19, 2025 | 1.95 | 2.01 | 1.85 | 1.95 | 1.95 | -1.77% | 726,879 |
| May 16, 2025 | 1.90 | 2.03 | 1.85 | 1.98 | 1.98 | 5.88% | 1,237,604 |
| May 15, 2025 | 1.78 | 1.89 | 1.73 | 1.87 | 1.87 | 4.47% | 984,716 |
| May 14, 2025 | 1.87 | 1.89 | 1.74 | 1.79 | 1.79 | -4.53% | 1,064,569 |
| May 13, 2025 | 2.10 | 2.10 | 1.85 | 1.88 | 1.88 | -9.86% | 1,170,365 |
| May 12, 2025 | 2.12 | 2.28 | 2.07 | 2.08 | 2.08 | -1.89% | 1,306,779 |
| May 9, 2025 | 2.27 | 2.32 | 2.12 | 2.12 | 2.12 | -5.36% | 786,831 |
| May 8, 2025 | 2.19 | 2.33 | 2.05 | 2.24 | 2.24 | 3.23% | 2,535,975 |
| May 7, 2025 | 2.17 | 2.21 | 2.03 | 2.17 | 2.17 | 3.33% | 1,592,463 |