Lumos Pharma, Inc. (LUMO)
NASDAQ: LUMO · Real-Time Price · USD
4.400
+0.050 (1.15%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Lumos Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2024 | 3.50 | 3.69 | 3.45 | 3.67 | 3.67 | 2.23% | 7,012 |
| Oct 1, 2024 | 3.76 | 3.85 | 3.54 | 3.59 | 3.59 | -7.24% | 119,318 |
| Sep 30, 2024 | 3.97 | 3.97 | 3.85 | 3.87 | 3.87 | -1.78% | 9,842 |
| Sep 27, 2024 | 3.83 | 3.99 | 3.66 | 3.94 | 3.94 | 2.60% | 13,829 |
| Sep 26, 2024 | 4.11 | 4.15 | 3.73 | 3.84 | 3.84 | -5.19% | 40,187 |
| Sep 25, 2024 | 3.91 | 4.10 | 3.91 | 4.05 | 4.05 | 3.32% | 13,764 |
| Sep 24, 2024 | 3.79 | 3.99 | 3.78 | 3.92 | 3.92 | 4.26% | 29,188 |
| Sep 23, 2024 | 3.91 | 3.99 | 3.76 | 3.76 | 3.76 | -4.33% | 10,456 |
| Sep 20, 2024 | 3.95 | 4.00 | 3.88 | 3.93 | 3.93 | 0.26% | 12,560 |
| Sep 19, 2024 | 3.92 | 4.03 | 3.91 | 3.92 | 3.92 | 5.95% | 23,325 |
| Sep 18, 2024 | 3.95 | 4.04 | 3.70 | 3.70 | 3.70 | -4.64% | 85,162 |
| Sep 17, 2024 | 3.85 | 4.03 | 3.82 | 3.88 | 3.88 | 0.26% | 4,633 |
| Sep 16, 2024 | 3.91 | 4.12 | 3.79 | 3.87 | 3.87 | -1.53% | 36,209 |
| Sep 13, 2024 | 3.81 | 3.93 | 3.60 | 3.93 | 3.93 | 5.36% | 31,291 |
| Sep 12, 2024 | 3.65 | 3.73 | 3.50 | 3.73 | 3.73 | 4.78% | 22,738 |
| Sep 11, 2024 | 3.54 | 3.67 | 3.39 | 3.56 | 3.56 | 0.28% | 19,028 |
| Sep 10, 2024 | 3.65 | 3.68 | 3.47 | 3.55 | 3.55 | -3.79% | 24,192 |
| Sep 9, 2024 | 3.75 | 3.81 | 3.64 | 3.69 | 3.69 | -2.89% | 22,546 |
| Sep 6, 2024 | 3.79 | 3.91 | 3.70 | 3.80 | 3.80 | -0.26% | 140,982 |
| Sep 5, 2024 | 3.99 | 4.00 | 3.71 | 3.81 | 3.81 | -3.54% | 65,686 |
| Sep 4, 2024 | 3.92 | 4.02 | 3.73 | 3.95 | 3.95 | 0.51% | 263,940 |
| Sep 3, 2024 | 3.90 | 4.01 | 3.73 | 3.93 | 3.93 | 0.77% | 93,169 |
| Aug 30, 2024 | 3.94 | 4.09 | 3.74 | 3.90 | 3.90 | -0.26% | 115,912 |
| Aug 29, 2024 | 4.09 | 4.15 | 3.91 | 3.91 | 3.91 | -3.46% | 87,606 |
| Aug 28, 2024 | 3.87 | 4.17 | 3.59 | 4.05 | 4.05 | 3.85% | 193,403 |
| Aug 27, 2024 | 3.79 | 4.20 | 3.38 | 3.90 | 3.90 | 1.30% | 351,944 |
| Aug 26, 2024 | 3.79 | 4.40 | 3.79 | 3.85 | 3.85 | 5.48% | 485,489 |
| Aug 23, 2024 | 3.09 | 3.65 | 3.06 | 3.65 | 3.65 | 18.89% | 243,890 |
| Aug 22, 2024 | 3.00 | 3.07 | 2.93 | 3.07 | 3.07 | 2.68% | 20,662 |
| Aug 21, 2024 | 3.16 | 3.19 | 2.96 | 2.99 | 2.99 | -1.97% | 122,117 |
| Aug 20, 2024 | 3.00 | 3.14 | 2.82 | 3.05 | 3.05 | 1.33% | 34,109 |
| Aug 19, 2024 | 3.01 | 3.30 | 3.00 | 3.01 | 3.01 | -7.95% | 182,933 |
| Aug 16, 2024 | 2.46 | 3.46 | 2.46 | 3.27 | 3.27 | 33.47% | 852,926 |
| Aug 15, 2024 | 2.48 | 2.48 | 2.34 | 2.45 | 2.45 | 2.94% | 20,751 |
| Aug 14, 2024 | 2.19 | 2.38 | 2.19 | 2.38 | 2.38 | 8.68% | 35,772 |
| Aug 13, 2024 | 2.23 | 2.32 | 2.11 | 2.19 | 2.19 | -2.67% | 10,619 |
| Aug 12, 2024 | 2.17 | 2.47 | 2.17 | 2.25 | 2.25 | 3.21% | 103,829 |
| Aug 9, 2024 | 2.04 | 2.18 | 2.04 | 2.18 | 2.18 | 7.39% | 23,024 |
| Aug 8, 2024 | 2.00 | 2.05 | 1.97 | 2.03 | 2.03 | -0.44% | 10,242 |
| Aug 7, 2024 | 2.06 | 2.06 | 1.91 | 2.04 | 2.04 | 5.65% | 19,466 |
| Aug 6, 2024 | 1.97 | 2.01 | 1.87 | 1.93 | 1.93 | - | 46,256 |
| Aug 5, 2024 | 1.87 | 2.17 | 1.87 | 1.93 | 1.93 | 3.21% | 48,626 |
| Aug 2, 2024 | 1.84 | 2.00 | 1.75 | 1.87 | 1.87 | 4.47% | 43,489 |
| Aug 1, 2024 | 1.98 | 2.02 | 1.71 | 1.79 | 1.79 | -3.76% | 58,327 |
| Jul 31, 2024 | 1.72 | 1.87 | 1.68 | 1.86 | 1.86 | 3.33% | 23,451 |
| Jul 30, 2024 | 1.73 | 1.85 | 1.73 | 1.80 | 1.80 | 2.27% | 70,240 |
| Jul 29, 2024 | 1.82 | 1.83 | 1.58 | 1.76 | 1.76 | -2.22% | 44,632 |
| Jul 26, 2024 | 1.57 | 1.90 | 1.48 | 1.80 | 1.80 | 16.88% | 107,193 |
| Jul 25, 2024 | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 8,355 |
| Jul 24, 2024 | 1.46 | 1.57 | 1.46 | 1.57 | 1.57 | 2.61% | 14,191 |
| Jul 23, 2024 | 1.45 | 1.53 | 1.44 | 1.53 | 1.53 | 4.08% | 60,756 |
| Jul 22, 2024 | 1.57 | 1.57 | 1.45 | 1.47 | 1.47 | 0.68% | 20,114 |
| Jul 19, 2024 | 1.48 | 1.54 | 1.46 | 1.46 | 1.46 | 0.69% | 9,455 |
| Jul 18, 2024 | 1.52 | 1.56 | 1.40 | 1.45 | 1.45 | -3.33% | 54,185 |
| Jul 17, 2024 | 1.56 | 1.57 | 1.45 | 1.50 | 1.50 | -2.60% | 59,566 |
| Jul 16, 2024 | 1.52 | 1.69 | 1.39 | 1.54 | 1.54 | 2.67% | 76,832 |
| Jul 15, 2024 | 1.65 | 1.70 | 1.50 | 1.50 | 1.50 | -9.09% | 16,153 |
| Jul 12, 2024 | 1.87 | 1.87 | 1.55 | 1.65 | 1.65 | -6.78% | 83,639 |
| Jul 11, 2024 | 1.68 | 1.84 | 1.64 | 1.77 | 1.77 | - | 52,402 |
| Jul 10, 2024 | 1.91 | 1.91 | 1.37 | 1.77 | 1.77 | -0.56% | 63,211 |
| Jul 9, 2024 | 2.11 | 2.15 | 1.75 | 1.78 | 1.78 | -18.35% | 230,641 |
| Jul 8, 2024 | 2.15 | 2.23 | 2.15 | 2.18 | 2.18 | -1.36% | 2,001 |
| Jul 5, 2024 | 2.17 | 2.21 | 2.09 | 2.21 | 2.21 | 0.45% | 2,380 |
| Jul 3, 2024 | 2.24 | 2.28 | 2.20 | 2.20 | 2.20 | -3.08% | 2,183 |
| Jul 2, 2024 | 2.32 | 2.32 | 2.17 | 2.27 | 2.27 | 0.31% | 12,201 |
| Jul 1, 2024 | 2.25 | 2.38 | 2.25 | 2.26 | 2.26 | -2.46% | 23,985 |
| Jun 28, 2024 | 2.25 | 2.32 | 2.25 | 2.32 | 2.32 | 3.07% | 952 |
| Jun 27, 2024 | 2.25 | 2.25 | 2.23 | 2.25 | 2.25 | -0.18% | 2,528 |
| Jun 26, 2024 | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | 0.67% | 3,039 |
| Jun 25, 2024 | 2.34 | 2.34 | 2.21 | 2.24 | 2.24 | -1.32% | 3,925 |
| Jun 24, 2024 | 2.25 | 2.36 | 2.20 | 2.27 | 2.27 | 1.79% | 5,204 |
| Jun 21, 2024 | 2.10 | 2.23 | 2.08 | 2.23 | 2.23 | 1.83% | 25,610 |
| Jun 20, 2024 | 2.24 | 2.24 | 2.15 | 2.19 | 2.19 | -0.45% | 11,197 |
| Jun 18, 2024 | 2.30 | 2.32 | 2.17 | 2.20 | 2.20 | -4.35% | 13,334 |
| Jun 17, 2024 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -3.77% | 3,336 |
| Jun 14, 2024 | 2.36 | 2.52 | 2.36 | 2.39 | 2.39 | -4.02% | 13,172 |
| Jun 13, 2024 | 2.46 | 2.55 | 2.46 | 2.49 | 2.49 | -3.11% | 1,909 |
| Jun 12, 2024 | 2.55 | 2.57 | 2.46 | 2.57 | 2.57 | 0.78% | 8,671 |
| Jun 11, 2024 | 2.34 | 2.61 | 2.25 | 2.55 | 2.55 | 5.81% | 8,916 |
| Jun 10, 2024 | 2.50 | 2.67 | 2.28 | 2.41 | 2.41 | -2.82% | 25,868 |
| Jun 7, 2024 | 2.45 | 2.51 | 2.43 | 2.48 | 2.48 | -1.20% | 5,338 |
| Jun 6, 2024 | 2.35 | 2.52 | 2.35 | 2.51 | 2.51 | 6.81% | 21,716 |
| Jun 5, 2024 | 2.35 | 2.40 | 2.30 | 2.35 | 2.35 | 3.52% | 4,638 |
| Jun 4, 2024 | 2.38 | 2.38 | 2.10 | 2.27 | 2.27 | -1.30% | 24,129 |