Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
2.650
-0.230 (-7.99%)
Mar 11, 2025, 4:00 PM EST - Market closed
Larimar Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 2.92 | 2.95 | 2.60 | 2.65 | 2.65 | -7.99% | 1,265,323 |
| Mar 10, 2025 | 2.99 | 3.05 | 2.82 | 2.88 | 2.88 | -4.95% | 291,078 |
| Mar 7, 2025 | 3.05 | 3.19 | 3.01 | 3.03 | 3.03 | -0.98% | 285,014 |
| Mar 6, 2025 | 3.08 | 3.16 | 3.02 | 3.06 | 3.06 | -3.77% | 349,109 |
| Mar 5, 2025 | 2.80 | 3.19 | 2.80 | 3.18 | 3.18 | 13.98% | 565,067 |
| Mar 4, 2025 | 2.63 | 2.84 | 2.52 | 2.79 | 2.79 | 5.28% | 647,554 |
| Mar 3, 2025 | 3.03 | 3.03 | 2.63 | 2.65 | 2.65 | -12.54% | 440,862 |
| Feb 28, 2025 | 2.88 | 3.03 | 2.86 | 3.03 | 3.03 | 3.77% | 365,276 |
| Feb 27, 2025 | 2.94 | 3.04 | 2.87 | 2.92 | 2.92 | -0.34% | 412,508 |
| Feb 26, 2025 | 2.96 | 3.09 | 2.90 | 2.93 | 2.93 | -0.68% | 503,367 |
| Feb 25, 2025 | 3.03 | 3.12 | 2.88 | 2.95 | 2.95 | -2.64% | 740,778 |
| Feb 24, 2025 | 3.20 | 3.22 | 3.01 | 3.03 | 3.03 | -5.02% | 535,397 |
| Feb 21, 2025 | 3.33 | 3.35 | 3.17 | 3.19 | 3.19 | -2.45% | 514,331 |
| Feb 20, 2025 | 3.35 | 3.41 | 3.20 | 3.27 | 3.27 | -1.21% | 310,104 |
| Feb 19, 2025 | 3.30 | 3.51 | 3.24 | 3.31 | 3.31 | 0.91% | 765,121 |
| Feb 18, 2025 | 3.35 | 3.52 | 3.28 | 3.28 | 3.28 | -1.80% | 429,305 |
| Feb 14, 2025 | 3.30 | 3.46 | 3.30 | 3.34 | 3.34 | 2.14% | 329,983 |
| Feb 13, 2025 | 3.30 | 3.34 | 3.20 | 3.27 | 3.27 | 1.24% | 390,105 |
| Feb 12, 2025 | 3.11 | 3.29 | 3.06 | 3.23 | 3.23 | 2.54% | 451,020 |
| Feb 11, 2025 | 3.31 | 3.31 | 3.12 | 3.15 | 3.15 | -6.53% | 505,686 |
| Feb 10, 2025 | 3.46 | 3.55 | 3.35 | 3.37 | 3.37 | -2.60% | 394,194 |
| Feb 7, 2025 | 3.56 | 3.68 | 3.42 | 3.46 | 3.46 | -3.62% | 453,903 |
| Feb 6, 2025 | 3.84 | 3.89 | 3.59 | 3.59 | 3.59 | -6.02% | 460,797 |
| Feb 5, 2025 | 3.67 | 3.86 | 3.67 | 3.82 | 3.82 | 4.09% | 473,916 |
| Feb 4, 2025 | 3.58 | 3.81 | 3.55 | 3.67 | 3.67 | 3.38% | 1,530,336 |
| Feb 3, 2025 | 3.72 | 3.76 | 3.54 | 3.55 | 3.55 | -7.55% | 1,170,924 |
| 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 |