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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 6, 2024 | 8.92 | 9.18 | 7.51 | 8.05 | 8.05 | -9.55% | 788,437 |
| Sep 5, 2024 | 7.70 | 9.03 | 7.67 | 8.90 | 8.90 | 14.54% | 1,225,580 |
| Sep 4, 2024 | 7.03 | 7.88 | 6.69 | 7.77 | 7.77 | 12.28% | 620,873 |
| Sep 3, 2024 | 7.80 | 7.86 | 6.77 | 6.92 | 6.92 | -12.52% | 682,177 |
| Aug 30, 2024 | 8.06 | 8.17 | 7.82 | 7.91 | 7.91 | -1.74% | 169,803 |
| Aug 29, 2024 | 8.06 | 8.28 | 8.01 | 8.05 | 8.05 | 1.00% | 115,327 |
| Aug 28, 2024 | 8.00 | 8.06 | 7.80 | 7.97 | 7.97 | -1.12% | 134,469 |
| Aug 27, 2024 | 8.02 | 8.09 | 7.79 | 8.06 | 8.06 | 0.88% | 253,802 |
| Aug 26, 2024 | 7.94 | 8.10 | 7.86 | 7.99 | 7.99 | 1.65% | 202,700 |
| Aug 23, 2024 | 7.84 | 8.05 | 7.67 | 7.86 | 7.86 | 1.95% | 167,271 |
| Aug 22, 2024 | 8.13 | 8.15 | 7.67 | 7.71 | 7.71 | -5.28% | 248,589 |
| Aug 21, 2024 | 7.87 | 8.18 | 7.80 | 8.14 | 8.14 | 4.23% | 212,098 |
| Aug 20, 2024 | 7.82 | 7.94 | 7.57 | 7.81 | 7.81 | -1.01% | 227,473 |
| Aug 19, 2024 | 7.58 | 7.96 | 7.52 | 7.89 | 7.89 | 3.95% | 281,265 |
| Aug 16, 2024 | 7.80 | 7.89 | 7.49 | 7.59 | 7.59 | -2.57% | 504,336 |
| Aug 15, 2024 | 7.80 | 8.04 | 7.68 | 7.79 | 7.79 | 2.91% | 196,229 |
| Aug 14, 2024 | 7.59 | 7.65 | 7.40 | 7.57 | 7.57 | - | 219,116 |
| Aug 13, 2024 | 7.72 | 7.72 | 7.21 | 7.57 | 7.57 | -0.66% | 379,584 |
| Aug 12, 2024 | 7.75 | 7.75 | 7.54 | 7.62 | 7.62 | -0.78% | 234,880 |
| Aug 9, 2024 | 7.53 | 7.71 | 7.24 | 7.68 | 7.68 | 3.23% | 287,631 |
| Aug 8, 2024 | 7.17 | 7.61 | 7.01 | 7.44 | 7.44 | 4.06% | 325,213 |
| Aug 7, 2024 | 7.73 | 7.73 | 6.95 | 7.15 | 7.15 | -6.54% | 441,940 |
| Aug 6, 2024 | 7.50 | 7.76 | 7.32 | 7.65 | 7.65 | 3.10% | 254,590 |
| Aug 5, 2024 | 7.60 | 7.64 | 7.17 | 7.42 | 7.42 | -7.25% | 581,968 |
| Aug 2, 2024 | 7.96 | 8.12 | 7.76 | 8.00 | 8.00 | -3.85% | 412,124 |
| Aug 1, 2024 | 8.38 | 8.49 | 8.09 | 8.32 | 8.32 | -0.83% | 395,462 |
| Jul 31, 2024 | 8.25 | 8.77 | 8.18 | 8.39 | 8.39 | -1.99% | 420,366 |
| Jul 30, 2024 | 8.99 | 9.15 | 8.36 | 8.56 | 8.56 | -4.68% | 308,438 |
| Jul 29, 2024 | 9.46 | 9.48 | 8.98 | 8.98 | 8.98 | -5.67% | 223,611 |
| Jul 26, 2024 | 9.65 | 9.88 | 9.34 | 9.52 | 9.52 | 1.06% | 257,014 |
| Jul 25, 2024 | 9.59 | 9.74 | 9.27 | 9.42 | 9.42 | -0.74% | 312,013 |
| Jul 24, 2024 | 9.35 | 9.97 | 9.29 | 9.49 | 9.49 | 0.69% | 335,670 |
| Jul 23, 2024 | 9.46 | 9.69 | 9.25 | 9.43 | 9.43 | -0.37% | 221,860 |
| Jul 22, 2024 | 9.38 | 9.58 | 9.17 | 9.46 | 9.46 | 1.50% | 282,981 |
| Jul 19, 2024 | 9.38 | 9.63 | 9.22 | 9.32 | 9.32 | -0.11% | 316,580 |
| Jul 18, 2024 | 10.02 | 10.25 | 9.08 | 9.33 | 9.33 | -7.53% | 644,822 |
| Jul 17, 2024 | 10.29 | 10.37 | 9.84 | 10.09 | 10.09 | -4.63% | 585,805 |
| Jul 16, 2024 | 10.87 | 11.20 | 10.34 | 10.58 | 10.58 | -0.94% | 802,082 |
| Jul 15, 2024 | 10.63 | 10.80 | 10.32 | 10.68 | 10.68 | 1.81% | 690,031 |
| Jul 12, 2024 | 9.95 | 10.51 | 9.53 | 10.49 | 10.49 | 7.04% | 1,061,187 |
| Jul 11, 2024 | 9.24 | 9.84 | 9.23 | 9.80 | 9.80 | 7.05% | 554,567 |
| Jul 10, 2024 | 9.00 | 9.32 | 8.87 | 9.16 | 9.16 | 3.39% | 657,315 |
| Jul 9, 2024 | 8.19 | 9.67 | 8.04 | 8.86 | 8.86 | 8.12% | 1,438,070 |
| Jul 8, 2024 | 7.68 | 8.45 | 7.60 | 8.19 | 8.19 | 7.91% | 467,485 |
| Jul 5, 2024 | 7.65 | 7.80 | 7.45 | 7.59 | 7.59 | -0.52% | 244,592 |
| Jul 3, 2024 | 7.74 | 7.83 | 7.51 | 7.63 | 7.63 | -1.04% | 164,998 |
| Jul 2, 2024 | 8.28 | 8.39 | 7.67 | 7.71 | 7.71 | -6.43% | 368,012 |
| Jul 1, 2024 | 7.25 | 8.40 | 7.13 | 8.24 | 8.24 | 13.66% | 533,345 |
| Jun 28, 2024 | 7.36 | 7.74 | 7.00 | 7.25 | 7.25 | -1.36% | 4,421,177 |
| Jun 27, 2024 | 7.03 | 7.47 | 6.92 | 7.35 | 7.35 | 4.70% | 473,660 |
| Jun 26, 2024 | 7.00 | 7.10 | 6.80 | 7.02 | 7.02 | -0.21% | 525,214 |
| Jun 25, 2024 | 7.26 | 7.51 | 6.92 | 7.04 | 7.04 | -3.50% | 376,005 |
| Jun 24, 2024 | 8.20 | 8.35 | 7.26 | 7.29 | 7.29 | -10.33% | 784,644 |
| Jun 21, 2024 | 7.64 | 8.34 | 7.51 | 8.13 | 8.13 | 7.11% | 1,015,265 |
| Jun 20, 2024 | 7.83 | 7.86 | 7.52 | 7.59 | 7.59 | -3.56% | 330,332 |
| Jun 18, 2024 | 7.98 | 8.30 | 7.83 | 7.87 | 7.87 | -1.50% | 450,842 |
| Jun 17, 2024 | 9.32 | 9.46 | 7.92 | 7.99 | 7.99 | -14.91% | 579,140 |
| Jun 14, 2024 | 9.59 | 9.78 | 9.23 | 9.39 | 9.39 | -3.10% | 268,746 |
| Jun 13, 2024 | 9.67 | 10.20 | 9.52 | 9.69 | 9.69 | 0.73% | 311,958 |
| Jun 12, 2024 | 9.63 | 9.98 | 9.49 | 9.62 | 9.62 | 3.00% | 343,365 |
| Jun 11, 2024 | 9.54 | 9.63 | 9.21 | 9.34 | 9.34 | -2.91% | 264,028 |
| Jun 10, 2024 | 9.59 | 10.00 | 9.28 | 9.62 | 9.62 | 0.31% | 347,859 |