Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
2.280
-0.020 (-0.87%)
May 30, 2025, 3:09 PM - Market open
Larimar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.30 | 2.32 | 2.13 | 2.26 | - | -1.74% | 834,805 |
| 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 |
| May 6, 2025 | 2.66 | 2.72 | 2.09 | 2.10 | 2.10 | -21.93% | 2,126,295 |
| May 5, 2025 | 3.00 | 3.00 | 2.66 | 2.69 | 2.69 | -9.43% | 1,139,237 |
| May 2, 2025 | 2.86 | 3.07 | 2.81 | 2.97 | 2.97 | 3.85% | 2,154,588 |
| May 1, 2025 | 2.72 | 2.86 | 2.52 | 2.86 | 2.86 | 7.92% | 3,094,605 |
| Apr 30, 2025 | 2.40 | 2.92 | 2.40 | 2.65 | 2.65 | 10.88% | 3,494,913 |
| Apr 29, 2025 | 2.32 | 2.46 | 2.28 | 2.39 | 2.39 | 1.70% | 786,312 |
| Apr 28, 2025 | 2.33 | 2.41 | 2.23 | 2.35 | 2.35 | 0.86% | 692,833 |
| Apr 25, 2025 | 2.33 | 2.37 | 2.27 | 2.33 | 2.33 | -1.69% | 628,663 |
| Apr 24, 2025 | 2.26 | 2.37 | 2.23 | 2.37 | 2.37 | 4.87% | 676,457 |
| Apr 23, 2025 | 2.47 | 2.51 | 2.18 | 2.26 | 2.26 | -5.04% | 1,416,312 |
| Apr 22, 2025 | 2.04 | 2.44 | 2.00 | 2.38 | 2.38 | 18.41% | 2,331,948 |
| Apr 21, 2025 | 1.88 | 2.06 | 1.87 | 2.01 | 2.01 | 5.24% | 1,159,098 |
| Apr 17, 2025 | 1.86 | 1.97 | 1.86 | 1.91 | 1.91 | 3.80% | 1,094,996 |
| Apr 16, 2025 | 1.84 | 1.87 | 1.76 | 1.84 | 1.84 | -2.13% | 518,942 |
| Apr 15, 2025 | 1.86 | 1.91 | 1.85 | 1.88 | 1.88 | 0.53% | 438,414 |
| Apr 14, 2025 | 1.85 | 1.90 | 1.82 | 1.87 | 1.87 | 3.31% | 565,102 |
| Apr 11, 2025 | 1.77 | 1.86 | 1.73 | 1.81 | 1.81 | 1.69% | 544,196 |
| Apr 10, 2025 | 1.88 | 1.88 | 1.72 | 1.78 | 1.78 | -5.32% | 601,233 |
| Apr 9, 2025 | 1.65 | 1.93 | 1.61 | 1.88 | 1.88 | 9.94% | 2,206,493 |
| Apr 8, 2025 | 1.97 | 1.99 | 1.68 | 1.71 | 1.71 | -8.56% | 611,473 |
| Apr 7, 2025 | 1.87 | 1.98 | 1.74 | 1.87 | 1.87 | -4.59% | 748,594 |
| Apr 4, 2025 | 1.95 | 1.97 | 1.85 | 1.96 | 1.96 | -1.01% | 810,008 |
| Apr 3, 2025 | 2.08 | 2.13 | 1.97 | 1.98 | 1.98 | -10.00% | 656,348 |
| Apr 2, 2025 | 2.00 | 2.20 | 1.92 | 2.20 | 2.20 | 10.00% | 1,631,392 |
| Apr 1, 2025 | 2.12 | 2.12 | 1.96 | 2.00 | 2.00 | -6.98% | 927,925 |
| Mar 31, 2025 | 2.26 | 2.26 | 2.07 | 2.15 | 2.15 | -8.51% | 1,020,850 |
| Mar 28, 2025 | 2.37 | 2.37 | 2.25 | 2.35 | 2.35 | -2.08% | 986,346 |
| Mar 27, 2025 | 2.24 | 2.44 | 2.21 | 2.40 | 2.40 | 6.67% | 2,168,323 |
| Mar 26, 2025 | 2.32 | 2.32 | 2.19 | 2.25 | 2.25 | -2.60% | 975,421 |
| Mar 25, 2025 | 2.28 | 2.36 | 2.22 | 2.31 | 2.31 | 1.32% | 1,517,161 |
| Mar 24, 2025 | 2.60 | 2.61 | 2.25 | 2.28 | 2.28 | -10.24% | 1,374,695 |
| Mar 21, 2025 | 2.47 | 2.56 | 2.44 | 2.54 | 2.54 | 1.20% | 655,389 |
| Mar 20, 2025 | 2.52 | 2.60 | 2.50 | 2.51 | 2.51 | -2.33% | 476,007 |