Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
8.46
+0.68 (8.74%)
At close: Oct 30, 2024, 4:00 PM
8.55
+0.09 (1.06%)
After-hours: Oct 30, 2024, 4:56 PM EDT

Larimar Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20248.198.687.908.468.468.74%766,128
Oct 29, 20247.968.057.747.787.78-2.87%254,587
Oct 28, 20248.178.507.868.018.01-436,484
Oct 25, 20248.008.347.858.018.010.63%526,722
Oct 24, 20247.368.107.297.967.968.30%471,310
Oct 23, 20247.457.507.267.357.35-2.39%1,728,050
Oct 22, 20247.447.557.177.537.53-339,450
Oct 21, 20247.727.957.397.537.53-2.96%256,292
Oct 18, 20247.867.987.757.767.76-1.15%332,591
Oct 17, 20247.698.167.487.857.851.82%678,028
Oct 16, 20247.958.347.487.717.713.91%1,506,060
Oct 15, 20247.237.477.027.427.422.34%291,564
Oct 14, 20246.997.396.977.257.253.72%420,428
Oct 11, 20246.787.116.786.996.993.10%371,356
Oct 10, 20247.007.006.626.786.78-3.69%434,369
Oct 9, 20247.097.156.827.047.04-0.71%339,876
Oct 8, 20246.487.476.457.097.099.41%1,004,671
Oct 7, 20246.716.766.316.486.48-2.56%346,427
Oct 4, 20246.606.756.406.656.651.99%604,973
Oct 3, 20246.397.376.306.526.523.66%1,753,127
Oct 2, 20246.326.346.076.296.290.32%1,485,914
Oct 1, 20246.516.516.196.276.27-4.27%705,867
Sep 30, 20246.496.606.436.556.55-0.30%835,772
Sep 27, 20246.406.726.286.576.573.79%483,518
Sep 26, 20246.456.516.156.336.33-0.16%479,161
Sep 25, 20246.486.566.286.346.34-1.09%778,332
Sep 24, 20246.476.586.156.416.41-1.08%1,202,788
Sep 23, 20247.117.116.376.486.48-8.35%973,762
Sep 20, 20247.147.226.877.077.07-0.98%2,321,664
Sep 19, 20247.087.616.857.147.144.23%1,049,215
Sep 18, 20246.837.246.406.856.850.59%503,652
Sep 17, 20246.736.936.366.816.811.79%624,120
Sep 16, 20247.187.306.276.696.69-7.08%1,004,336
Sep 13, 20247.257.637.027.207.20-0.55%544,865
Sep 12, 20247.587.957.207.247.24-3.21%380,492
Sep 11, 20247.858.037.207.487.48-5.20%414,123
Sep 10, 20247.598.097.357.897.894.64%404,997
Sep 9, 20248.058.217.497.547.54-6.34%724,523
Sep 6, 20248.929.187.518.058.05-9.55%788,437
Sep 5, 20247.709.037.678.908.9014.54%1,225,580
Sep 4, 20247.037.886.697.777.7712.28%620,873
Sep 3, 20247.807.866.776.926.92-12.52%682,177
Aug 30, 20248.068.177.827.917.91-1.74%169,803
Aug 29, 20248.068.288.018.058.051.00%115,327
Aug 28, 20248.008.067.807.977.97-1.12%134,469
Aug 27, 20248.028.097.798.068.060.88%253,802
Aug 26, 20247.948.107.867.997.991.65%202,700
Aug 23, 20247.848.057.677.867.861.95%167,271
Aug 22, 20248.138.157.677.717.71-5.28%248,589
Aug 21, 20247.878.187.808.148.144.23%212,098
Aug 20, 20247.827.947.577.817.81-1.01%227,473
Aug 19, 20247.587.967.527.897.893.95%281,265
Aug 16, 20247.807.897.497.597.59-2.57%504,336
Aug 15, 20247.808.047.687.797.792.91%196,229
Aug 14, 20247.597.657.407.577.57-219,116
Aug 13, 20247.727.727.217.577.57-0.66%379,584
Aug 12, 20247.757.757.547.627.62-0.78%234,880
Aug 9, 20247.537.717.247.687.683.23%287,631
Aug 8, 20247.177.617.017.447.444.06%325,213
Aug 7, 20247.737.736.957.157.15-6.54%441,940
Aug 6, 20247.507.767.327.657.653.10%254,590
Aug 5, 20247.607.647.177.427.42-7.25%581,968
Aug 2, 20247.968.127.768.008.00-3.85%412,124
Aug 1, 20248.388.498.098.328.32-0.83%395,462
Jul 31, 20248.258.778.188.398.39-1.99%420,366
Jul 30, 20248.999.158.368.568.56-4.68%308,438
Jul 29, 20249.469.488.988.988.98-5.67%223,611
Jul 26, 20249.659.889.349.529.521.06%257,014
Jul 25, 20249.599.749.279.429.42-0.74%312,013
Jul 24, 20249.359.979.299.499.490.69%335,670
Jul 23, 20249.469.699.259.439.43-0.37%221,860
Jul 22, 20249.389.589.179.469.461.50%282,981
Jul 19, 20249.389.639.229.329.32-0.11%316,580
Jul 18, 202410.0210.259.089.339.33-7.53%644,822
Jul 17, 202410.2910.379.8410.0910.09-4.63%585,805
Jul 16, 202410.8711.2010.3410.5810.58-0.94%802,082
Jul 15, 202410.6310.8010.3210.6810.681.81%690,031
Jul 12, 20249.9510.519.5310.4910.497.04%1,061,187
Jul 11, 20249.249.849.239.809.807.05%554,567
Jul 10, 20249.009.328.879.169.163.39%657,315
Jul 9, 20248.199.678.048.868.868.12%1,438,070
Jul 8, 20247.688.457.608.198.197.91%467,485
Jul 5, 20247.657.807.457.597.59-0.52%244,592
Jul 3, 20247.747.837.517.637.63-1.04%164,998
Jul 2, 20248.288.397.677.717.71-6.43%368,012
Jul 1, 20247.258.407.138.248.2413.66%533,345
Jun 28, 20247.367.747.007.257.25-1.36%4,421,177
Jun 27, 20247.037.476.927.357.354.70%473,660
Jun 26, 20247.007.106.807.027.02-0.21%525,214
Jun 25, 20247.267.516.927.047.04-3.50%376,005
Jun 24, 20248.208.357.267.297.29-10.33%784,644
Jun 21, 20247.648.347.518.138.137.11%1,015,265
Jun 20, 20247.837.867.527.597.59-3.56%330,332
Jun 18, 20247.988.307.837.877.87-1.50%450,842
Jun 17, 20249.329.467.927.997.99-14.91%579,140
Jun 14, 20249.599.789.239.399.39-3.10%268,746
Jun 13, 20249.6710.209.529.699.690.73%311,958
Jun 12, 20249.639.989.499.629.623.00%343,365
Jun 11, 20249.549.639.219.349.34-2.91%264,028
Jun 10, 20249.5910.009.289.629.620.31%347,859