Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
4.210
+0.260 (6.58%)
At close: Oct 24, 2025, 4:00 PM EDT
4.290
+0.080 (1.90%)
After-hours: Oct 24, 2025, 7:48 PM EDT

Larimar Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254.004.333.984.214.216.58%1,548,360
Oct 23, 20253.944.013.873.953.950.51%1,796,366
Oct 22, 20254.244.303.883.933.93-8.39%2,415,364
Oct 21, 20254.404.464.184.294.29-1.38%1,886,393
Oct 20, 20254.354.474.204.354.353.57%1,693,029
Oct 17, 20254.224.304.074.204.20-1.41%1,276,155
Oct 16, 20254.284.534.204.264.260.47%2,029,919
Oct 15, 20253.924.263.904.244.248.72%1,629,539
Oct 14, 20254.164.213.883.903.90-8.24%1,880,044
Oct 13, 20254.414.414.044.254.25-2.52%2,127,248
Oct 10, 20254.534.544.174.364.36-4.18%2,650,197
Oct 9, 20254.784.844.554.554.55-5.60%3,726,895
Oct 8, 20254.774.994.604.824.822.12%3,420,491
Oct 7, 20254.794.844.524.724.72-1.87%4,012,440
Oct 6, 20254.915.004.534.814.81-1.23%3,648,347
Oct 3, 20254.284.884.284.874.8713.79%5,730,290
Oct 2, 20254.224.484.184.284.283.13%4,359,550
Oct 1, 20253.234.403.184.154.1528.48%13,787,911
Sep 30, 20253.333.503.173.233.23-4.44%6,458,169
Sep 29, 20253.564.003.103.383.38-33.66%23,784,277
Sep 26, 20254.895.374.895.105.104.84%3,754,693
Sep 25, 20255.085.174.534.864.86-4.71%2,955,938
Sep 24, 20254.395.214.265.105.1014.86%7,809,139
Sep 23, 20254.474.634.414.444.44-0.89%1,904,498
Sep 22, 20254.164.584.064.484.486.67%2,715,589
Sep 19, 20254.324.374.134.204.20-1.87%2,384,657
Sep 18, 20254.144.294.134.284.284.90%861,025
Sep 17, 20254.004.283.994.084.082.00%1,533,091
Sep 16, 20253.924.063.884.004.001.01%1,272,588
Sep 15, 20253.954.113.843.963.960.76%1,123,805
Sep 12, 20254.164.173.903.933.93-5.76%1,350,744
Sep 11, 20254.004.263.944.174.174.25%1,098,120
Sep 10, 20253.904.223.884.004.003.36%2,014,009
Sep 9, 20253.933.973.783.873.87-1.53%857,035
Sep 8, 20253.944.033.813.933.93-0.25%924,466
Sep 5, 20253.824.083.823.943.941.81%1,587,287
Sep 4, 20253.943.953.753.873.87-1.78%1,021,076
Sep 3, 20253.713.973.713.943.946.20%1,508,113
Sep 2, 20253.664.053.653.713.712.49%1,746,056
Aug 29, 20253.923.983.593.623.62-7.42%1,396,217
Aug 28, 20253.944.173.883.913.910.26%1,441,712
Aug 27, 20253.853.973.803.903.900.78%965,817
Aug 26, 20253.753.883.683.873.874.03%939,391
Aug 25, 20253.893.953.713.723.72-4.86%1,277,901
Aug 22, 20253.704.053.703.913.915.96%1,421,898
Aug 21, 20253.783.873.663.693.69-2.12%1,004,731
Aug 20, 20253.623.863.513.773.773.29%1,610,704
Aug 19, 20253.963.993.633.653.65-6.41%1,572,709
Aug 18, 20254.054.123.853.903.90-2.74%1,109,110
Aug 15, 20254.324.413.974.014.01-5.87%1,877,724