Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
2.170
+0.070 (3.33%)
May 7, 2025, 4:00 PM - Market closed

Larimar Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20252.172.212.032.172.173.33%1,592,463
May 6, 20252.662.722.092.102.10-21.93%2,126,295
May 5, 20253.003.002.662.692.69-9.43%1,139,237
May 2, 20252.863.072.812.972.973.85%2,154,588
May 1, 20252.722.862.522.862.867.92%3,094,605
Apr 30, 20252.402.922.402.652.6510.88%3,494,913
Apr 29, 20252.322.462.282.392.391.70%786,312
Apr 28, 20252.332.412.232.352.350.86%692,833
Apr 25, 20252.332.372.272.332.33-1.69%628,663
Apr 24, 20252.262.372.232.372.374.87%676,457
Apr 23, 20252.472.512.182.262.26-5.04%1,416,312
Apr 22, 20252.042.442.002.382.3818.41%2,331,948
Apr 21, 20251.882.061.872.012.015.24%1,159,098
Apr 17, 20251.861.971.861.911.913.80%1,094,996
Apr 16, 20251.841.871.761.841.84-2.13%518,942
Apr 15, 20251.861.911.851.881.880.53%438,414
Apr 14, 20251.851.901.821.871.873.31%565,102
Apr 11, 20251.771.861.731.811.811.69%544,196
Apr 10, 20251.881.881.721.781.78-5.32%601,233
Apr 9, 20251.651.931.611.881.889.94%2,206,493
Apr 8, 20251.971.991.681.711.71-8.56%611,473
Apr 7, 20251.871.981.741.871.87-4.59%748,594
Apr 4, 20251.951.971.851.961.96-1.01%810,008
Apr 3, 20252.082.131.971.981.98-10.00%656,348
Apr 2, 20252.002.201.922.202.2010.00%1,631,392
Apr 1, 20252.122.121.962.002.00-6.98%927,925
Mar 31, 20252.262.262.072.152.15-8.51%1,020,850
Mar 28, 20252.372.372.252.352.35-2.08%986,346
Mar 27, 20252.242.442.212.402.406.67%2,168,323
Mar 26, 20252.322.322.192.252.25-2.60%975,421
Mar 25, 20252.282.362.222.312.311.32%1,517,161
Mar 24, 20252.602.612.252.282.28-10.24%1,374,695
Mar 21, 20252.472.562.442.542.541.20%655,389
Mar 20, 20252.522.602.502.512.51-2.33%476,007
Mar 19, 20252.392.612.392.572.578.44%1,287,418
Mar 18, 20252.552.552.292.372.37-7.06%1,634,933
Mar 17, 20252.592.642.502.552.55-1.54%1,054,291
Mar 14, 20252.652.702.572.592.59-0.77%486,215
Mar 13, 20252.712.792.542.612.61-2.97%507,499
Mar 12, 20252.692.762.622.692.691.51%1,095,855
Mar 11, 20252.922.952.602.652.65-7.99%1,265,323
Mar 10, 20252.993.052.822.882.88-4.95%291,078
Mar 7, 20253.053.193.013.033.03-0.98%285,014
Mar 6, 20253.083.163.023.063.06-3.77%349,109
Mar 5, 20252.803.192.803.183.1813.98%565,067
Mar 4, 20252.632.842.522.792.795.28%647,554
Mar 3, 20253.033.032.632.652.65-12.54%440,862
Feb 28, 20252.883.032.863.033.033.77%365,276
Feb 27, 20252.943.042.872.922.92-0.34%412,508
Feb 26, 20252.963.092.902.932.93-0.68%503,367