Lumos Pharma, Inc. (LUMO)
Dec 12, 2024 - LUMO was delisted (reason: acquired by Double Point Ventures)
4.340
0.00 (0.00%)
Inactive · Last trade price on Dec 11, 2024
Lumos Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Dec 11, 2024 | 4.33 | 4.39 | 4.33 | 4.34 | 4.34 | - | 481,687 |
| Dec 10, 2024 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.23% | 143,837 |
| Dec 9, 2024 | 4.34 | 4.34 | 4.31 | 4.33 | 4.33 | 0.12% | 123,014 |
| Dec 6, 2024 | 4.33 | 4.35 | 4.32 | 4.33 | 4.33 | -0.12% | 186,791 |
| Dec 5, 2024 | 4.32 | 4.39 | 4.32 | 4.33 | 4.33 | 0.23% | 122,866 |
| Dec 4, 2024 | 4.34 | 4.38 | 4.32 | 4.32 | 4.32 | -0.80% | 164,370 |
| Dec 3, 2024 | 4.39 | 4.40 | 4.34 | 4.36 | 4.36 | -0.57% | 43,001 |
| Dec 2, 2024 | 4.33 | 4.40 | 4.31 | 4.38 | 4.38 | 1.86% | 118,353 |
| Nov 29, 2024 | 4.32 | 4.33 | 4.30 | 4.30 | 4.30 | - | 63,657 |
| Nov 27, 2024 | 4.31 | 4.34 | 4.30 | 4.30 | 4.30 | -0.46% | 110,443 |
| Nov 26, 2024 | 4.30 | 4.38 | 4.30 | 4.32 | 4.32 | 0.47% | 90,595 |
| Nov 25, 2024 | 4.30 | 4.33 | 4.25 | 4.30 | 4.30 | -0.23% | 259,602 |
| Nov 22, 2024 | 4.36 | 4.40 | 4.30 | 4.31 | 4.31 | -0.46% | 142,304 |
| Nov 21, 2024 | 4.32 | 4.38 | 4.31 | 4.33 | 4.33 | 0.23% | 229,805 |
| Nov 20, 2024 | 4.33 | 4.34 | 4.32 | 4.32 | 4.32 | -0.23% | 84,439 |
| Nov 19, 2024 | 4.32 | 4.35 | 4.32 | 4.33 | 4.33 | 0.23% | 95,885 |
| Nov 18, 2024 | 4.32 | 4.35 | 4.32 | 4.32 | 4.32 | -0.23% | 74,237 |
| Nov 15, 2024 | 4.34 | 4.39 | 4.30 | 4.33 | 4.33 | - | 101,610 |
| Nov 14, 2024 | 4.31 | 4.34 | 4.31 | 4.33 | 4.33 | 0.70% | 22,724 |
| Nov 13, 2024 | 4.31 | 4.44 | 4.28 | 4.30 | 4.30 | -1.38% | 96,582 |
| Nov 12, 2024 | 4.41 | 4.41 | 4.25 | 4.36 | 4.36 | -0.23% | 141,303 |
| Nov 11, 2024 | 4.32 | 4.42 | 4.30 | 4.37 | 4.37 | 0.25% | 166,756 |
| Nov 8, 2024 | 4.31 | 4.42 | 4.31 | 4.36 | 4.36 | 0.79% | 52,866 |
| Nov 7, 2024 | 4.31 | 4.41 | 4.31 | 4.33 | 4.33 | 0.35% | 69,085 |
| Nov 6, 2024 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -1.82% | 56,217 |
| Nov 5, 2024 | 4.45 | 4.45 | 4.36 | 4.39 | 4.39 | -0.57% | 9,465 |
| Nov 4, 2024 | 4.40 | 4.47 | 4.37 | 4.42 | 4.42 | 1.03% | 43,837 |
| Nov 1, 2024 | 4.42 | 4.49 | 4.36 | 4.37 | 4.37 | -1.58% | 18,594 |
| Oct 31, 2024 | 4.32 | 4.45 | 4.30 | 4.44 | 4.44 | 2.30% | 94,843 |
| Oct 30, 2024 | 4.37 | 4.45 | 4.31 | 4.34 | 4.34 | -0.69% | 78,853 |
| Oct 29, 2024 | 4.48 | 4.48 | 4.37 | 4.37 | 4.37 | -1.80% | 12,120 |
| Oct 28, 2024 | 4.38 | 4.48 | 4.33 | 4.45 | 4.45 | 1.14% | 110,220 |
| Oct 25, 2024 | 4.34 | 4.46 | 4.31 | 4.40 | 4.40 | 1.15% | 135,120 |
| Oct 24, 2024 | 4.42 | 4.43 | 4.30 | 4.35 | 4.35 | -0.23% | 438,051 |
| Oct 23, 2024 | 4.41 | 4.58 | 4.33 | 4.36 | 4.36 | 10.38% | 917,799 |
| Oct 22, 2024 | 3.94 | 4.36 | 3.92 | 3.95 | 3.95 | 5.90% | 43,567 |
| Oct 21, 2024 | 3.98 | 4.04 | 3.73 | 3.73 | 3.73 | -7.21% | 6,529 |
| Oct 18, 2024 | 3.61 | 4.04 | 3.61 | 4.02 | 4.02 | 6.35% | 15,631 |
| Oct 17, 2024 | 3.91 | 4.00 | 3.78 | 3.78 | 3.78 | -5.74% | 4,882 |
| Oct 16, 2024 | 4.04 | 4.05 | 3.95 | 4.01 | 4.01 | 0.50% | 40,494 |
| Oct 15, 2024 | 3.98 | 4.09 | 3.95 | 3.99 | 3.99 | 2.31% | 10,838 |
| Oct 14, 2024 | 3.90 | 4.10 | 3.90 | 3.90 | 3.90 | 2.90% | 30,584 |
| Oct 11, 2024 | 3.80 | 3.85 | 3.61 | 3.79 | 3.79 | -1.64% | 6,518 |
| Oct 10, 2024 | 3.72 | 3.89 | 3.72 | 3.85 | 3.85 | 3.58% | 12,788 |
| Oct 9, 2024 | 3.85 | 3.89 | 3.60 | 3.72 | 3.72 | -3.38% | 34,980 |
| Oct 8, 2024 | 3.94 | 3.94 | 3.65 | 3.85 | 3.85 | -0.26% | 63,164 |
| Oct 7, 2024 | 3.64 | 3.93 | 3.64 | 3.86 | 3.86 | 9.04% | 24,093 |
| Oct 4, 2024 | 3.57 | 3.69 | 3.44 | 3.54 | 3.54 | -3.01% | 25,968 |
| Oct 3, 2024 | 3.75 | 3.75 | 3.60 | 3.65 | 3.65 | -0.54% | 3,777 |