Larimar Therapeutics, Inc. LRMR
NASDAQ · United States · Health Technology
$2.96-0.10 (-3.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.96 | -3.27% | $3.11 | $3.11 | $2.92 | 835.00K |
| 2026-10-01 | $3.06 | -4.23% | $3.20 | $3.20 | $3.04 | 858.30K |
| 2026-09-30 | $3.19 | +1.75% | $3.13 | $3.22 | $3.08 | 1.50M |
| 2026-09-29 | $3.14 | -0.95% | $3.13 | $3.20 | $3.12 | 1.04M |
| 2026-09-28 | $3.17 | +3.09% | $3.04 | $3.23 | $3.03 | 1.67M |
| 2026-09-25 | $3.08 | -7.38% | $3.32 | $3.34 | $3.02 | 3.05M |
| 2026-09-24 | $3.32 | -14.10% | $3.85 | $3.86 | $3.31 | 3.63M |
| 2026-09-23 | $3.87 | +1.18% | $3.82 | $3.90 | $3.71 | 2.72M |
| 2026-09-22 | $3.82 | -0.26% | $3.91 | $3.96 | $3.82 | 702.90K |
| 2026-09-21 | $3.83 | +1.06% | $3.84 | $3.88 | $3.78 | 578.00K |
| 2026-09-18 | $3.79 | -0.26% | $3.81 | $3.88 | $3.75 | 1.64M |
| 2026-09-17 | $3.80 | -3.31% | $3.93 | $4.12 | $3.80 | 1.20M |
| 2026-09-16 | $3.93 | +0.51% | $3.93 | $3.97 | $3.83 | 1.95M |
| 2026-09-15 | $3.91 | +3.44% | $3.86 | $3.94 | $3.70 | 856.60K |
| 2026-09-14 | $3.78 | -3.57% | $3.93 | $3.98 | $3.74 | 1.17M |
| 2026-09-11 | $3.92 | +1.82% | $3.91 | $4.07 | $3.85 | 2.13M |
| 2026-09-10 | $3.85 | -0.52% | $3.82 | $3.86 | $3.74 | 870.90K |
| 2026-09-09 | $3.87 | -5.03% | $4.03 | $4.17 | $3.83 | 977.40K |
| 2026-09-08 | $4.07 | +6.40% | $3.76 | $4.08 | $3.72 | 1.04M |
| 2026-09-04 | $3.83 | 0.00% | $3.82 | $3.85 | $3.79 | 391.90K |
| 2026-09-03 | $3.83 | -1.03% | $3.90 | $3.90 | $3.77 | 683.70K |
| 2026-09-02 | $3.87 | -1.78% | $3.96 | $4.07 | $3.82 | 515.30K |
| 2026-09-01 | $3.94 | +3.14% | $3.78 | $3.95 | $3.77 | 755.30K |
| 2026-08-31 | $3.82 | -4.74% | $3.98 | $4.00 | $3.81 | 1.07M |
| 2026-08-28 | $4.01 | -0.99% | $4.03 | $4.08 | $3.98 | 641.50K |
| 2026-08-27 | $4.05 | -2.88% | $4.16 | $4.16 | $4.02 | 672.90K |
| 2026-08-26 | $4.17 | +0.24% | $4.14 | $4.18 | $4.02 | 702.10K |
| 2026-08-25 | $4.16 | +2.72% | $4.08 | $4.24 | $4.08 | 1.08M |
| 2026-08-24 | $4.05 | -3.11% | $4.23 | $4.23 | $3.93 | 944.50K |
| 2026-08-21 | $4.18 | +0.48% | $4.20 | $4.21 | $4.09 | 699.40K |
| 2026-08-20 | $4.16 | -2.12% | $4.21 | $4.21 | $3.97 | 1.16M |
| 2026-08-19 | $4.25 | +4.68% | $4.19 | $4.34 | $4.17 | 1.23M |
| 2026-08-18 | $4.06 | -6.02% | $4.31 | $4.35 | $4.05 | 869.50K |
| 2026-08-17 | $4.32 | -0.92% | $4.33 | $4.42 | $4.30 | 882.70K |
| 2026-08-14 | $4.36 | +2.11% | $4.26 | $4.39 | $4.17 | 1.18M |
| 2026-08-13 | $4.27 | -2.29% | $4.38 | $4.47 | $4.23 | 1.50M |
| 2026-08-12 | $4.37 | +1.39% | $4.31 | $4.40 | $4.28 | 1.18M |
| 2026-08-11 | $4.31 | +7.48% | $4.04 | $4.39 | $4.02 | 1.66M |
| 2026-08-10 | $4.01 | -3.61% | $4.15 | $4.29 | $4.01 | 1.40M |
| 2026-08-07 | $4.16 | -0.95% | $4.24 | $4.28 | $4.08 | 631.10K |
| 2026-08-06 | $4.20 | +2.44% | $4.19 | $4.31 | $4.14 | 759.80K |
| 2026-08-05 | $4.10 | -0.24% | $4.11 | $4.29 | $4.07 | 1.28M |
| 2026-08-04 | $4.11 | +3.27% | $3.98 | $4.14 | $3.82 | 1.68M |
| 2026-08-03 | $3.98 | +4.19% | $3.83 | $4.00 | $3.74 | 793.60K |
| 2026-07-31 | $3.82 | -0.13% | $3.82 | $3.86 | $3.71 | 1.06M |
| 2026-07-30 | $3.83 | +5.37% | $3.65 | $3.89 | $3.60 | 1.03M |
| 2026-07-29 | $3.63 | -5.22% | $3.81 | $3.89 | $3.62 | 1.80M |
| 2026-07-28 | $3.83 | 0.00% | $3.84 | $3.86 | $3.68 | 1.78M |
| 2026-07-27 | $3.83 | -4.25% | $4.00 | $4.06 | $3.81 | 1.74M |
| 2026-07-24 | $4.00 | -0.25% | $4.03 | $4.16 | $3.97 | 1.23M |
| 2026-07-23 | $4.01 | -0.25% | $4.01 | $4.10 | $3.93 | 698.70K |
| 2026-07-22 | $4.02 | +2.29% | $3.90 | $4.17 | $3.90 | 1.31M |
| 2026-07-21 | $3.93 | +2.61% | $3.83 | $3.98 | $3.74 | 969.80K |
| 2026-07-20 | $3.83 | +3.51% | $3.76 | $3.89 | $3.73 | 1.40M |
| 2026-07-17 | $3.70 | +0.82% | $3.61 | $3.79 | $3.61 | 1.39M |
| 2026-07-16 | $3.67 | -3.67% | $3.80 | $3.80 | $3.54 | 1.34M |
| 2026-07-15 | $3.81 | +2.42% | $3.73 | $3.84 | $3.56 | 1.27M |
| 2026-07-14 | $3.72 | -0.13% | $3.74 | $3.82 | $3.58 | 1.84M |
| 2026-07-13 | $3.72 | -12.97% | $4.19 | $4.22 | $3.70 | 2.30M |
| 2026-07-10 | $4.28 | +3.63% | $4.12 | $4.32 | $3.85 | 3.45M |
| 2026-07-09 | $4.13 | +14.40% | $3.84 | $4.28 | $3.80 | 3.82M |
| 2026-07-08 | $3.61 | +5.87% | $3.42 | $3.64 | $3.41 | 2.06M |
| 2026-07-07 | $3.41 | +3.65% | $3.35 | $3.45 | $3.21 | 1.74M |
| 2026-07-06 | $3.29 | +0.92% | $3.29 | $3.38 | $3.26 | 1.75M |
| 2026-07-02 | $3.26 | +1.56% | $3.22 | $3.38 | $3.15 | 2.44M |
| 2026-07-01 | $3.21 | +5.25% | $3.04 | $3.25 | $3.01 | 2.61M |
| 2026-06-30 | $3.05 | -4.69% | $3.12 | $3.21 | $2.96 | 3.20M |
| 2026-06-29 | $3.20 | -12.57% | $2.99 | $3.30 | $2.92 | 13.43M |
| 2026-06-26 | $3.66 | +4.57% | $3.52 | $3.66 | $3.23 | 9.11M |
| 2026-06-25 | $3.50 | -3.58% | $3.63 | $3.79 | $3.49 | 1.77M |
| 2026-06-24 | $3.63 | -1.36% | $3.69 | $3.80 | $3.61 | 1.57M |
| 2026-06-23 | $3.68 | +0.55% | $3.63 | $3.86 | $3.61 | 1.98M |
| 2026-06-22 | $3.66 | +0.55% | $3.65 | $3.77 | $3.61 | 1.85M |
| 2026-06-18 | $3.64 | +2.82% | $3.62 | $3.76 | $3.48 | 3.30M |
| 2026-06-17 | $3.54 | +4.12% | $3.42 | $3.85 | $3.40 | 2.22M |
| 2026-06-16 | $3.40 | -5.29% | $3.59 | $3.66 | $3.39 | 926.20K |
| 2026-06-15 | $3.59 | +3.46% | $3.52 | $3.64 | $3.48 | 1.67M |
| 2026-06-12 | $3.47 | -3.61% | $3.60 | $3.73 | $3.43 | 1.56M |
| 2026-06-11 | $3.60 | +4.65% | $3.45 | $3.64 | $3.44 | 3.39M |
| 2026-06-10 | $3.44 | -1.71% | $3.47 | $3.67 | $3.42 | 3.23M |
| 2026-06-09 | $3.50 | +12.90% | $3.17 | $3.51 | $3.13 | 3.07M |
| 2026-06-08 | $3.10 | -2.21% | $3.21 | $3.25 | $3.04 | 1.47M |
| 2026-06-05 | $3.17 | -3.65% | $3.25 | $3.26 | $3.12 | 1.24M |
| 2026-06-04 | $3.29 | +2.81% | $3.23 | $3.35 | $3.15 | 1.69M |
| 2026-06-03 | $3.20 | -3.03% | $3.29 | $3.29 | $3.18 | 1.85M |
| 2026-06-02 | $3.30 | -5.98% | $3.47 | $3.48 | $3.30 | 1.83M |
| 2026-06-01 | $3.51 | +0.86% | $3.50 | $3.63 | $3.42 | 2.21M |
| 2026-05-29 | $3.48 | -0.29% | $3.50 | $3.53 | $3.42 | 1.29M |
| 2026-05-28 | $3.49 | -0.85% | $3.51 | $3.57 | $3.43 | 998.10K |
| 2026-05-27 | $3.52 | +1.44% | $3.61 | $3.67 | $3.47 | 1.70M |