Larimar Therapeutics, Inc. (LRMR)
NASDAQ: LRMR · Real-Time Price · USD
3.860
+0.030 (0.78%)
Jul 21, 2026, 12:54 PM EDT - Market open
Larimar Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.83 | 3.99 | 3.74 | 3.93 | - | 2.61% | 206,472 |
| Jul 20, 2026 | 3.76 | 3.90 | 3.73 | 3.83 | 3.83 | 3.51% | 1,391,961 |
| Jul 17, 2026 | 3.61 | 3.79 | 3.61 | 3.70 | 3.70 | 0.82% | 1,389,055 |
| Jul 16, 2026 | 3.80 | 3.80 | 3.54 | 3.67 | 3.67 | -3.67% | 1,335,937 |
| Jul 15, 2026 | 3.74 | 3.84 | 3.56 | 3.81 | 3.81 | 2.42% | 1,268,161 |
| Jul 14, 2026 | 3.74 | 3.82 | 3.58 | 3.72 | 3.72 | -0.13% | 1,840,650 |
| Jul 13, 2026 | 4.19 | 4.22 | 3.70 | 3.73 | 3.73 | -12.97% | 2,294,162 |
| Jul 10, 2026 | 4.12 | 4.32 | 3.85 | 4.28 | 4.28 | 3.63% | 3,440,352 |
| Jul 9, 2026 | 3.84 | 4.28 | 3.80 | 4.13 | 4.13 | 14.40% | 3,814,345 |
| Jul 8, 2026 | 3.42 | 3.64 | 3.41 | 3.61 | 3.61 | 5.87% | 2,033,651 |
| Jul 7, 2026 | 3.35 | 3.45 | 3.21 | 3.41 | 3.41 | 3.65% | 1,741,015 |
| Jul 6, 2026 | 3.29 | 3.38 | 3.26 | 3.29 | 3.29 | 0.92% | 1,749,759 |
| Jul 2, 2026 | 3.22 | 3.39 | 3.15 | 3.26 | 3.26 | 1.56% | 2,437,526 |
| Jul 1, 2026 | 3.04 | 3.25 | 3.01 | 3.21 | 3.21 | 5.25% | 2,609,949 |
| Jun 30, 2026 | 3.12 | 3.21 | 2.96 | 3.05 | 3.05 | -4.69% | 3,185,731 |
| Jun 29, 2026 | 2.99 | 3.30 | 2.92 | 3.20 | 3.20 | -12.57% | 13,427,090 |
| Jun 26, 2026 | 3.52 | 3.67 | 3.24 | 3.66 | 3.66 | 4.57% | 9,106,785 |
| Jun 25, 2026 | 3.63 | 3.79 | 3.49 | 3.50 | 3.50 | -3.58% | 1,775,193 |
| Jun 24, 2026 | 3.69 | 3.80 | 3.61 | 3.63 | 3.63 | -1.36% | 1,568,839 |
| Jun 23, 2026 | 3.63 | 3.86 | 3.61 | 3.68 | 3.68 | 0.55% | 1,977,820 |
| Jun 22, 2026 | 3.65 | 3.77 | 3.61 | 3.66 | 3.66 | 0.55% | 1,852,891 |
| Jun 18, 2026 | 3.62 | 3.76 | 3.49 | 3.64 | 3.64 | 2.82% | 3,301,187 |
| Jun 17, 2026 | 3.42 | 3.85 | 3.40 | 3.54 | 3.54 | 4.12% | 2,224,247 |
| Jun 16, 2026 | 3.59 | 3.66 | 3.39 | 3.40 | 3.40 | -5.29% | 926,176 |
| Jun 15, 2026 | 3.52 | 3.64 | 3.48 | 3.59 | 3.59 | 3.46% | 1,670,476 |
| Jun 12, 2026 | 3.60 | 3.73 | 3.43 | 3.47 | 3.47 | -3.61% | 1,563,039 |
| Jun 11, 2026 | 3.45 | 3.64 | 3.44 | 3.60 | 3.60 | 4.65% | 3,394,853 |
| Jun 10, 2026 | 3.47 | 3.68 | 3.42 | 3.44 | 3.44 | -1.71% | 3,228,006 |
| Jun 9, 2026 | 3.17 | 3.51 | 3.13 | 3.50 | 3.50 | 12.90% | 3,067,849 |
| Jun 8, 2026 | 3.21 | 3.25 | 3.04 | 3.10 | 3.10 | -2.21% | 1,467,284 |
| Jun 5, 2026 | 3.25 | 3.26 | 3.12 | 3.17 | 3.17 | -3.65% | 1,239,630 |
| Jun 4, 2026 | 3.23 | 3.35 | 3.15 | 3.29 | 3.29 | 2.81% | 1,693,262 |
| Jun 3, 2026 | 3.29 | 3.29 | 3.18 | 3.20 | 3.20 | -3.03% | 1,852,429 |
| Jun 2, 2026 | 3.47 | 3.48 | 3.30 | 3.30 | 3.30 | -5.98% | 1,827,147 |
| Jun 1, 2026 | 3.50 | 3.63 | 3.43 | 3.51 | 3.51 | 0.86% | 2,209,605 |
| May 29, 2026 | 3.50 | 3.53 | 3.43 | 3.48 | 3.48 | -0.29% | 1,293,736 |
| May 28, 2026 | 3.51 | 3.57 | 3.43 | 3.49 | 3.49 | -0.85% | 999,775 |
| May 27, 2026 | 3.61 | 3.67 | 3.47 | 3.52 | 3.52 | 1.44% | 1,709,665 |
| May 26, 2026 | 3.49 | 3.57 | 3.41 | 3.47 | 3.47 | 0.58% | 921,000 |
| May 22, 2026 | 3.60 | 3.66 | 3.43 | 3.45 | 3.45 | -3.36% | 1,126,324 |
| May 21, 2026 | 3.45 | 3.58 | 3.40 | 3.57 | 3.57 | 1.13% | 1,516,762 |
| May 20, 2026 | 3.35 | 3.53 | 3.32 | 3.53 | 3.53 | 6.01% | 1,927,419 |
| May 19, 2026 | 3.25 | 3.41 | 3.21 | 3.33 | 3.33 | 2.78% | 1,978,794 |
| May 18, 2026 | 3.58 | 3.65 | 3.21 | 3.24 | 3.24 | -9.50% | 2,391,724 |
| May 15, 2026 | 3.85 | 3.87 | 3.55 | 3.58 | 3.58 | -7.97% | 3,491,959 |
| May 14, 2026 | 4.14 | 4.15 | 3.44 | 3.89 | 3.89 | -5.12% | 3,647,385 |
| May 13, 2026 | 4.09 | 4.17 | 4.03 | 4.10 | 4.10 | -0.73% | 822,744 |
| May 12, 2026 | 4.08 | 4.21 | 4.04 | 4.13 | 4.13 | 0.98% | 912,367 |
| May 11, 2026 | 4.00 | 4.22 | 3.97 | 4.09 | 4.09 | 3.02% | 1,826,515 |
| May 8, 2026 | 4.02 | 4.20 | 3.95 | 3.97 | 3.97 | -0.75% | 1,496,786 |