Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
3.840
-0.130 (-3.27%)
At close: Jan 31, 2025, 4:00 PM
4.000
+0.160 (4.17%)
After-hours: Jan 31, 2025, 6:29 PM EST
Larimar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 4.03 | 4.24 | 3.82 | 3.84 | 3.84 | -3.27% | 899,305 |
| Jan 30, 2025 | 3.74 | 4.10 | 3.74 | 3.97 | 3.97 | 7.01% | 805,084 |
| Jan 29, 2025 | 3.61 | 3.87 | 3.56 | 3.71 | 3.71 | 6.61% | 652,319 |
| Jan 28, 2025 | 3.46 | 3.56 | 3.35 | 3.48 | 3.48 | 0.58% | 411,154 |
| Jan 27, 2025 | 3.54 | 3.59 | 3.36 | 3.46 | 3.46 | -3.35% | 566,996 |
| Jan 24, 2025 | 3.73 | 3.78 | 3.54 | 3.58 | 3.58 | -1.38% | 1,274,304 |
| Jan 23, 2025 | 3.41 | 3.63 | 3.37 | 3.63 | 3.63 | 4.91% | 267,553 |
| Jan 22, 2025 | 3.41 | 3.59 | 3.38 | 3.46 | 3.46 | 0.87% | 318,352 |
| Jan 21, 2025 | 3.37 | 3.50 | 3.37 | 3.43 | 3.43 | 2.69% | 323,701 |
| Jan 17, 2025 | 3.32 | 3.39 | 3.21 | 3.34 | 3.34 | 2.77% | 527,356 |
| Jan 16, 2025 | 3.40 | 3.47 | 3.23 | 3.25 | 3.25 | -4.41% | 354,067 |
| Jan 15, 2025 | 3.40 | 3.54 | 3.29 | 3.40 | 3.40 | 3.34% | 324,084 |
| Jan 14, 2025 | 3.53 | 3.53 | 3.24 | 3.29 | 3.29 | -5.46% | 391,474 |
| Jan 13, 2025 | 3.60 | 3.60 | 3.41 | 3.48 | 3.48 | -4.92% | 510,975 |
| Jan 10, 2025 | 3.75 | 3.75 | 3.58 | 3.66 | 3.66 | -3.43% | 587,709 |
| Jan 8, 2025 | 3.94 | 3.98 | 3.77 | 3.79 | 3.79 | -4.29% | 484,074 |
| Jan 7, 2025 | 3.98 | 4.11 | 3.94 | 3.96 | 3.96 | - | 420,759 |
| Jan 6, 2025 | 4.20 | 4.25 | 3.96 | 3.96 | 3.96 | -5.26% | 478,693 |
| Jan 3, 2025 | 4.07 | 4.27 | 4.05 | 4.18 | 4.18 | 4.24% | 671,800 |
| Jan 2, 2025 | 3.95 | 4.10 | 3.86 | 4.01 | 4.01 | 3.62% | 609,537 |
| Dec 31, 2024 | 3.91 | 3.99 | 3.74 | 3.87 | 3.87 | -1.02% | 596,375 |
| Dec 30, 2024 | 3.89 | 3.97 | 3.75 | 3.91 | 3.91 | -1.26% | 884,894 |
| Dec 27, 2024 | 3.95 | 4.03 | 3.86 | 3.96 | 3.96 | -0.88% | 822,624 |
| Dec 26, 2024 | 3.80 | 4.04 | 3.65 | 4.00 | 4.00 | 5.69% | 859,275 |
| Dec 24, 2024 | 3.99 | 3.99 | 3.73 | 3.78 | 3.78 | -4.55% | 445,361 |
| Dec 23, 2024 | 4.03 | 4.09 | 3.82 | 3.96 | 3.96 | -1.25% | 748,077 |
| Dec 20, 2024 | 3.95 | 4.17 | 3.87 | 4.01 | 4.01 | 0.75% | 1,139,974 |
| Dec 19, 2024 | 4.18 | 4.30 | 3.83 | 3.98 | 3.98 | -4.33% | 1,552,559 |
| Dec 18, 2024 | 4.29 | 4.40 | 3.98 | 4.16 | 4.16 | -3.70% | 1,167,496 |
| Dec 17, 2024 | 4.71 | 4.77 | 4.14 | 4.32 | 4.32 | -10.56% | 2,386,289 |
| Dec 16, 2024 | 3.95 | 5.17 | 3.01 | 4.83 | 4.83 | -21.72% | 6,096,841 |
| Dec 13, 2024 | 6.20 | 6.31 | 6.01 | 6.17 | 6.17 | 0.98% | 436,143 |
| Dec 12, 2024 | 6.43 | 6.48 | 5.81 | 6.11 | 6.11 | -6.00% | 1,172,127 |
| Dec 11, 2024 | 6.60 | 6.62 | 6.06 | 6.50 | 6.50 | -1.07% | 641,311 |
| Dec 10, 2024 | 6.85 | 6.86 | 6.33 | 6.57 | 6.57 | -2.81% | 676,721 |
| Dec 9, 2024 | 6.47 | 6.91 | 6.45 | 6.76 | 6.76 | 4.64% | 514,010 |
| Dec 6, 2024 | 6.01 | 6.50 | 6.01 | 6.46 | 6.46 | 7.31% | 573,804 |
| Dec 5, 2024 | 6.04 | 6.17 | 5.94 | 6.02 | 6.02 | -0.99% | 586,286 |
| Dec 4, 2024 | 6.10 | 6.29 | 5.91 | 6.08 | 6.08 | 0.16% | 786,590 |
| Dec 3, 2024 | 6.15 | 6.36 | 6.00 | 6.07 | 6.07 | -2.10% | 969,814 |
| Dec 2, 2024 | 6.35 | 6.51 | 6.15 | 6.20 | 6.20 | -2.05% | 653,975 |
| Nov 29, 2024 | 6.66 | 6.69 | 6.26 | 6.33 | 6.33 | -4.67% | 505,903 |
| Nov 27, 2024 | 6.26 | 6.66 | 6.07 | 6.64 | 6.64 | 7.44% | 644,583 |
| Nov 26, 2024 | 6.53 | 6.53 | 6.13 | 6.18 | 6.18 | -2.37% | 746,386 |
| Nov 25, 2024 | 6.28 | 6.53 | 6.25 | 6.33 | 6.33 | 2.76% | 525,358 |
| Nov 22, 2024 | 6.16 | 6.34 | 6.04 | 6.16 | 6.16 | 0.49% | 402,091 |
| Nov 21, 2024 | 6.12 | 6.29 | 5.68 | 6.13 | 6.13 | 0.82% | 686,926 |
| Nov 20, 2024 | 6.40 | 6.60 | 5.94 | 6.08 | 6.08 | -4.70% | 669,472 |
| Nov 19, 2024 | 6.05 | 6.46 | 5.92 | 6.38 | 6.38 | 3.57% | 769,075 |
| Nov 18, 2024 | 6.53 | 6.62 | 5.96 | 6.16 | 6.16 | -7.92% | 1,119,041 |
| Nov 15, 2024 | 7.59 | 7.62 | 6.51 | 6.69 | 6.69 | -11.62% | 945,739 |
| Nov 14, 2024 | 7.93 | 8.14 | 7.53 | 7.57 | 7.57 | -4.66% | 489,901 |
| Nov 13, 2024 | 9.01 | 9.10 | 7.76 | 7.94 | 7.94 | -12.17% | 948,281 |
| Nov 12, 2024 | 9.35 | 9.40 | 8.93 | 9.04 | 9.04 | -2.69% | 581,902 |
| Nov 11, 2024 | 9.19 | 9.50 | 8.85 | 9.29 | 9.29 | 4.15% | 713,490 |
| Nov 8, 2024 | 9.20 | 9.33 | 8.80 | 8.92 | 8.92 | -2.19% | 584,149 |
| Nov 7, 2024 | 8.25 | 9.15 | 8.19 | 9.12 | 9.12 | 11.76% | 2,158,996 |
| Nov 6, 2024 | 7.69 | 8.25 | 7.50 | 8.16 | 8.16 | 10.87% | 1,127,503 |
| Nov 5, 2024 | 7.49 | 7.59 | 7.20 | 7.36 | 7.36 | -2.77% | 736,044 |
| Nov 4, 2024 | 7.75 | 7.82 | 7.29 | 7.57 | 7.57 | -2.20% | 836,910 |
| Nov 1, 2024 | 8.23 | 8.36 | 7.63 | 7.74 | 7.74 | -5.90% | 431,681 |
| Oct 31, 2024 | 8.47 | 8.77 | 8.22 | 8.23 | 8.23 | -2.78% | 535,592 |
| Oct 30, 2024 | 8.19 | 8.68 | 7.90 | 8.46 | 8.46 | 8.74% | 766,128 |
| Oct 29, 2024 | 7.96 | 8.05 | 7.74 | 7.78 | 7.78 | -2.87% | 254,587 |
| Oct 28, 2024 | 8.17 | 8.50 | 7.86 | 8.01 | 8.01 | - | 436,484 |
| Oct 25, 2024 | 8.00 | 8.34 | 7.85 | 8.01 | 8.01 | 0.63% | 526,722 |
| Oct 24, 2024 | 7.36 | 8.10 | 7.29 | 7.96 | 7.96 | 8.30% | 471,310 |
| Oct 23, 2024 | 7.45 | 7.50 | 7.26 | 7.35 | 7.35 | -2.39% | 1,728,050 |
| Oct 22, 2024 | 7.44 | 7.55 | 7.17 | 7.53 | 7.53 | - | 339,450 |
| Oct 21, 2024 | 7.72 | 7.95 | 7.39 | 7.53 | 7.53 | -2.96% | 256,292 |
| Oct 18, 2024 | 7.86 | 7.98 | 7.75 | 7.76 | 7.76 | -1.15% | 332,591 |
| Oct 17, 2024 | 7.69 | 8.16 | 7.48 | 7.85 | 7.85 | 1.82% | 678,028 |
| Oct 16, 2024 | 7.95 | 8.34 | 7.48 | 7.71 | 7.71 | 3.91% | 1,506,060 |
| Oct 15, 2024 | 7.23 | 7.47 | 7.02 | 7.42 | 7.42 | 2.34% | 291,564 |
| Oct 14, 2024 | 6.99 | 7.39 | 6.97 | 7.25 | 7.25 | 3.72% | 420,428 |
| Oct 11, 2024 | 6.78 | 7.11 | 6.78 | 6.99 | 6.99 | 3.10% | 371,356 |
| Oct 10, 2024 | 7.00 | 7.00 | 6.62 | 6.78 | 6.78 | -3.69% | 434,369 |
| Oct 9, 2024 | 7.09 | 7.15 | 6.82 | 7.04 | 7.04 | -0.71% | 339,876 |
| Oct 8, 2024 | 6.48 | 7.47 | 6.45 | 7.09 | 7.09 | 9.41% | 1,004,671 |
| Oct 7, 2024 | 6.71 | 6.76 | 6.31 | 6.48 | 6.48 | -2.56% | 346,427 |
| Oct 4, 2024 | 6.60 | 6.75 | 6.40 | 6.65 | 6.65 | 1.99% | 604,973 |
| Oct 3, 2024 | 6.39 | 7.37 | 6.30 | 6.52 | 6.52 | 3.66% | 1,753,127 |
| Oct 2, 2024 | 6.32 | 6.34 | 6.07 | 6.29 | 6.29 | 0.32% | 1,485,914 |
| Oct 1, 2024 | 6.51 | 6.51 | 6.19 | 6.27 | 6.27 | -4.27% | 705,867 |
| Sep 30, 2024 | 6.49 | 6.60 | 6.43 | 6.55 | 6.55 | -0.30% | 835,772 |
| Sep 27, 2024 | 6.40 | 6.72 | 6.28 | 6.57 | 6.57 | 3.79% | 483,518 |
| Sep 26, 2024 | 6.45 | 6.51 | 6.15 | 6.33 | 6.33 | -0.16% | 479,161 |
| Sep 25, 2024 | 6.48 | 6.56 | 6.28 | 6.34 | 6.34 | -1.09% | 778,332 |
| Sep 24, 2024 | 6.47 | 6.58 | 6.15 | 6.41 | 6.41 | -1.08% | 1,202,788 |
| Sep 23, 2024 | 7.11 | 7.11 | 6.37 | 6.48 | 6.48 | -8.35% | 973,762 |
| Sep 20, 2024 | 7.14 | 7.22 | 6.87 | 7.07 | 7.07 | -0.98% | 2,321,664 |
| Sep 19, 2024 | 7.08 | 7.61 | 6.85 | 7.14 | 7.14 | 4.23% | 1,049,215 |
| Sep 18, 2024 | 6.83 | 7.24 | 6.40 | 6.85 | 6.85 | 0.59% | 503,652 |
| Sep 17, 2024 | 6.73 | 6.93 | 6.36 | 6.81 | 6.81 | 1.79% | 624,120 |
| Sep 16, 2024 | 7.18 | 7.30 | 6.27 | 6.69 | 6.69 | -7.08% | 1,004,336 |
| Sep 13, 2024 | 7.25 | 7.63 | 7.02 | 7.20 | 7.20 | -0.55% | 544,865 |
| Sep 12, 2024 | 7.58 | 7.95 | 7.20 | 7.24 | 7.24 | -3.21% | 380,492 |
| Sep 11, 2024 | 7.85 | 8.03 | 7.20 | 7.48 | 7.48 | -5.20% | 414,123 |
| Sep 10, 2024 | 7.59 | 8.09 | 7.35 | 7.89 | 7.89 | 4.64% | 404,997 |
| Sep 9, 2024 | 8.05 | 8.21 | 7.49 | 7.54 | 7.54 | -6.34% | 724,523 |