Dark

LRMR
Larimar Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Oct 15, 2025 3:59:58 PM EDT

4.26USD+9.231%(+0.36)1,627,827

3.62Bid 4.87Ask 1.25Spread

Pre-market

Oct 15, 2025 9:18:30 AM EDT

3.99USD+2.308%(+0.09)1,540

After-hours

Oct 15, 2025 4:35:30 PM EDT

4.24USD-0.469%(-0.02)4,212

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-15	3.9300	4.260000	3.9200	4.2600	+9.231%	1,627,827	0.000%
2025-10-14	4.1500	4.190000	3.8800	3.9000	-8.019%	1,867,461	+9.231%
2025-10-13	4.0800	4.280000	4.0500	4.2400	-2.752%	2,119,706	+0.472%
2025-10-10	4.4800	4.550000	4.1800	4.3600	-4.176%	2,644,375	-2.294%
2025-10-09	4.7800	4.840000	4.5500	4.5500	-5.602%	3,726,895	-6.374%
2025-10-08	4.7700	4.990000	4.6000	4.8200	+2.119%	3,420,491	-11.618%
2025-10-07	4.7900	4.840000	4.5150	4.7200	-1.871%	4,012,440	-9.746%
2025-10-06	4.9100	4.996700	4.5250	4.8100	-1.232%	3,648,347	-11.435%
2025-10-03	4.2800	4.880000	4.2800	4.8700	+13.785%	5,730,290	-12.526%
2025-10-02	4.2200	4.480000	4.1800	4.2800	+3.133%	4,359,550	-0.467%
2025-10-01	3.2300	4.400000	3.1800	4.1500	+28.483%	13,787,911	+2.651%
2025-09-30	3.3300	3.500000	3.1700	3.2300	-4.438%	6,458,169	+31.889%
2025-09-29	3.5600	4.000000	3.1000	3.3800	-33.660%	23,784,277	+26.036%
2025-09-26	4.8900	5.370000	4.8900	5.0950	+4.835%	3,754,693	-16.389%
2025-09-25	5.0800	5.170000	4.5300	4.8600	-4.706%	2,955,938	-12.346%
2025-09-24	4.3850	5.210000	4.2600	5.1000	+14.865%	7,809,139	-16.471%
2025-09-23	4.4700	4.628800	4.4050	4.4400	-0.893%	1,904,498	-4.054%
2025-09-22	4.1600	4.580000	4.0600	4.4800	+6.667%	2,715,589	-4.911%
2025-09-19	4.3200	4.365000	4.1300	4.2000	-1.869%	2,384,657	+1.429%
2025-09-18	4.1400	4.290000	4.1250	4.2800	+4.902%	861,025	-0.467%
2025-09-17	4.0000	4.279200	3.9900	4.0800	+2.000%	1,533,091	+4.412%
2025-09-16	3.9150	4.060000	3.8800	4.0000	+1.010%	1,272,588	+6.500%
2025-09-15	3.9500	4.105000	3.8350	3.9600	+0.763%	1,123,805	+7.576%
2025-09-12	4.1600	4.170000	3.9000	3.9300	-5.755%	1,350,744	+8.397%
2025-09-11	4.0000	4.260600	3.9418	4.1700	+4.250%	1,098,120	+2.158%
2025-09-10	3.9000	4.220000	3.8800	4.0000	+3.359%	2,014,009	+6.500%
2025-09-09	3.9300	3.970000	3.7800	3.8700	-1.527%	857,035	+10.078%
2025-09-08	3.9400	4.030000	3.8100	3.9300	-0.254%	924,466	+8.397%
2025-09-05	3.8200	4.080000	3.8200	3.9400	+1.809%	1,587,287	+8.122%
2025-09-04	3.9400	3.950000	3.7500	3.8700	-1.777%	1,021,076	+10.078%
2025-09-03	3.7100	3.970000	3.7100	3.9400	+6.199%	1,510,253	+8.122%
2025-09-02	3.6600	4.050000	3.6500	3.7100	+2.486%	1,746,056	+14.825%
2025-08-29	3.9200	3.980000	3.5900	3.6200	-7.417%	1,396,217	+17.680%
2025-08-28	3.9400	4.170000	3.8800	3.9100	+0.256%	1,441,712	+8.951%
2025-08-27	3.8500	3.965000	3.8008	3.9000	+0.775%	965,817	+9.231%
2025-08-26	3.7500	3.880000	3.6800	3.8700	+4.032%	939,391	+10.078%
2025-08-25	3.8900	3.950000	3.7100	3.7200	-4.859%	1,277,901	+14.516%
2025-08-22	3.7000	4.045000	3.7000	3.9100	+5.962%	1,421,898	+8.951%
2025-08-21	3.7800	3.870000	3.6601	3.6900	-2.122%	1,004,731	+15.447%
2025-08-20	3.6200	3.860000	3.5100	3.7700	+3.288%	1,610,704	+12.997%
2025-08-19	3.9600	3.990000	3.6250	3.6500	-6.410%	1,572,709	+16.712%
2025-08-18	4.0500	4.120000	3.8500	3.9000	-2.743%	1,109,110	+9.231%
2025-08-15	4.3200	4.410000	3.9650	4.0100	-5.869%	1,877,724	+6.234%
2025-08-14	3.7100	4.330000	3.6800	4.2600	+14.516%	2,586,789	0.000%
2025-08-13	3.7100	3.950000	3.6100	3.7200	+0.541%	1,345,686	+14.516%
2025-08-12	3.7900	3.810000	3.5200	3.7000	-2.116%	1,175,742	+15.135%
2025-08-11	3.6400	3.790000	3.5113	3.7800	+5.587%	1,346,367	+12.698%
2025-08-08	3.6800	3.770000	3.4150	3.5800	-2.186%	1,200,329	+18.994%
2025-08-07	3.8500	3.973300	3.5800	3.6600	-2.918%	1,056,079	+16.393%
2025-08-06	3.7400	3.855000	3.5100	3.7700	+0.802%	2,000,310	+12.997%
2025-08-05	3.7500	4.225200	3.6600	3.7400	+12.991%	7,237,754	+13.904%
2025-08-04	3.5100	3.550000	3.1750	3.3100	-3.779%	1,520,671	+28.701%
2025-08-01	3.5150	3.549900	3.4000	3.4400	-0.578%	1,162,829	+23.837%
2025-07-31	3.5600	3.690000	3.3950	3.4600	-3.081%	1,745,084	+23.121%
2025-07-30	3.6700	3.885000	3.2700	3.5700	+1.133%	4,396,016	+19.328%
2025-07-29	3.6800	3.720000	3.5010	3.5300	-3.022%	1,415,520	+20.680%
2025-07-28	3.8800	3.910000	3.6300	3.6400	-6.186%	474,500	+17.033%
2025-07-25	3.7800	3.905200	3.6550	3.8800	+3.467%	730,193	+9.794%
2025-07-24	3.7500	4.010000	3.6500	3.7500	-0.266%	1,258,978	+13.600%
2025-07-23	3.4000	3.830000	3.3700	3.7600	+11.243%	1,841,186	+13.298%
2025-07-22	3.2700	3.530000	3.2500	3.3800	+3.681%	1,122,731	+26.036%
2025-07-21	3.2500	3.345200	3.1650	3.2600	+1.558%	471,112	+30.675%
2025-07-18	3.3400	3.365000	3.1400	3.2100	-3.313%	480,396	+32.710%
2025-07-17	3.1800	3.395000	3.1300	3.3200	+3.750%	750,818	+28.313%
2025-07-16	3.2500	3.305000	3.1200	3.2000	+1.266%	835,573	+33.125%
2025-07-15	3.5100	3.550000	3.1050	3.1600	-8.406%	855,250	+34.810%
2025-07-14	3.3600	3.679900	3.3600	3.4500	+2.071%	898,462	+23.478%
2025-07-11	3.4000	3.480000	3.3400	3.3800	-2.874%	687,184	+26.036%
2025-07-10	3.4800	3.501700	3.3000	3.4800	+0.578%	708,582	+22.414%
2025-07-09	3.3700	3.570000	3.3700	3.4600	+4.217%	720,155	+23.121%
2025-07-08	3.2000	3.485000	3.2000	3.3200	+3.750%	1,046,748	+28.313%
2025-07-07	3.1600	3.220000	3.0100	3.2000	0.000%	811,473	+33.125%
2025-07-03	3.1500	3.220000	3.0600	3.2000	+2.894%	516,014	+33.125%
2025-07-02	2.8800	3.185000	2.8214	3.1100	+7.986%	877,346	+36.977%
2025-07-01	2.8900	2.980000	2.8100	2.8800	-0.346%	666,398	+47.917%
2025-06-30	3.0000	3.086300	2.8500	2.8900	-4.620%	653,209	+47.405%
2025-06-27	3.1400	3.140000	2.9250	3.0300	-1.623%	1,915,021	+40.594%
2025-06-26	3.2300	3.259600	2.8700	3.0800	-5.231%	1,564,975	+38.312%
2025-06-25	3.0400	3.330000	2.8800	3.2500	+8.696%	2,036,087	+31.077%
2025-06-24	2.5600	3.020000	2.5500	2.9900	+23.554%	2,471,749	+42.475%
2025-06-23	2.4200	2.960000	2.2200	2.4200	-6.564%	3,065,109	+76.033%
2025-06-20	2.7500	2.780000	2.5800	2.5900	-5.474%	1,651,688	+64.479%
2025-06-18	2.6900	2.840000	2.6001	2.7400	+1.859%	722,427	+55.474%
2025-06-17	2.8500	2.897000	2.6900	2.6900	-6.920%	702,207	+58.364%
2025-06-16	2.9000	3.024400	2.8100	2.8900	+0.347%	412,281	+47.405%
2025-06-13	2.8000	2.940000	2.7500	2.8800	-1.031%	900,924	+47.917%
2025-06-12	3.1200	3.199700	2.8500	2.9100	-6.129%	3,599,200	+46.392%
2025-06-11	2.9700	3.230000	2.9100	3.1000	+6.529%	1,353,903	+37.419%
2025-06-10	2.7100	3.055000	2.6500	2.9100	+9.398%	1,901,646	+46.392%
2025-06-09	2.7300	2.780000	2.4850	2.6600	-0.746%	831,205	+60.150%
2025-06-06	2.5100	2.775000	2.4700	2.6800	+8.943%	1,230,007	+58.955%
2025-06-05	2.4500	2.550000	2.3700	2.4600	+0.408%	739,807	+73.171%
2025-06-04	2.4200	2.560000	2.3700	2.4500	+1.660%	559,206	+73.878%
2025-06-03	2.2100	2.470000	2.1500	2.4100	+9.297%	1,075,297	+76.763%
2025-06-02	2.2900	2.330000	2.1200	2.2050	-2.000%	1,022,154	+93.197%
2025-05-30	2.3000	2.320000	2.1300	2.2500	-2.174%	1,226,550	+89.333%
2025-05-29	2.0400	2.330000	1.9600	2.3000	+15.578%	2,345,501	+85.217%
2025-05-28	1.8300	2.050000	1.8000	1.9900	+8.743%	1,109,351	+114.070%
2025-05-27	1.9400	1.940000	1.8200	1.8300	-2.139%	665,085	+132.787%
2025-05-23	1.9100	1.930000	1.8600	1.8700	-3.109%	442,388	+127.807%
2025-05-22	1.9300	2.000000	1.9000	1.9300	0.000%	908,435	+120.725%
2025-05-21	2.0800	2.080000	1.8850	1.9300	-6.311%	1,117,051	+120.725%
2025-05-20	1.9400	2.100000	1.9100	2.0600	+5.913%	1,525,674	+106.796%
2025-05-19	1.9500	2.010000	1.8500	1.9450	-1.768%	726,879	+119.023%
2025-05-16	1.9000	2.029200	1.8500	1.9800	+5.882%	1,237,604	+115.152%
2025-05-15	1.7800	1.890000	1.7300	1.8700	+4.469%	984,716	+127.807%
2025-05-14	1.8700	1.890000	1.7400	1.7900	-4.533%	1,064,569	+137.989%
2025-05-13	2.1000	2.103400	1.8500	1.8750	-9.856%	1,170,365	+127.200%
2025-05-12	2.1200	2.280000	2.0700	2.0800	-1.887%	1,306,779	+104.808%
2025-05-09	2.2700	2.320000	2.1200	2.1200	-5.357%	786,831	+100.943%
2025-05-08	2.1900	2.330000	2.0500	2.2400	+3.226%	2,535,975	+90.179%
2025-05-07	2.1700	2.209100	2.0300	2.1700	+3.333%	1,592,463	+96.313%
2025-05-06	2.6600	2.719100	2.0850	2.1000	-21.933%	2,126,295	+102.857%
2025-05-05	3.0000	3.000000	2.6550	2.6900	-9.428%	1,139,237	+58.364%
2025-05-02	2.8600	3.070000	2.8100	2.9700	+3.846%	2,154,588	+43.434%
2025-05-01	2.7200	2.860000	2.5205	2.8600	+7.925%	3,094,605	+48.951%
2025-04-30	2.4000	2.920000	2.3950	2.6500	+10.879%	3,494,913	+60.755%
2025-04-29	2.3200	2.460000	2.2750	2.3900	+1.702%	786,312	+78.243%
2025-04-28	2.3300	2.410000	2.2300	2.3500	+0.858%	692,833	+81.277%
2025-04-25	2.3300	2.370000	2.2650	2.3300	-1.688%	628,663	+82.833%
2025-04-24	2.2600	2.370000	2.2300	2.3700	+4.867%	676,457	+79.747%
2025-04-23	2.4700	2.510000	2.1800	2.2600	-5.042%	1,416,312	+88.496%
2025-04-22	2.0400	2.440000	2.0000	2.3800	+18.408%	2,331,948	+78.992%
2025-04-21	1.8800	2.058900	1.8650	2.0100	+5.236%	1,159,098	+111.940%
2025-04-17	1.8600	1.970000	1.8600	1.9100	+3.804%	1,094,996	+123.037%
2025-04-16	1.8400	1.867800	1.7600	1.8400	-2.128%	518,942	+131.522%
2025-04-15	1.8600	1.910000	1.8450	1.8800	+0.535%	438,414	+126.596%
2025-04-14	1.8500	1.900000	1.8150	1.8700	+3.315%	565,102	+127.807%
2025-04-11	1.7700	1.860000	1.7300	1.8100	+1.685%	544,196	+135.359%
2025-04-10	1.8800	1.880000	1.7150	1.7800	-5.319%	601,233	+139.326%
2025-04-09	1.6500	1.925000	1.6100	1.8800	+9.942%	2,206,493	+126.596%
2025-04-08	1.9700	1.990000	1.6800	1.7100	-8.556%	611,473	+149.123%
2025-04-07	1.8700	1.980000	1.7350	1.8700	-4.592%	748,594	+127.807%
2025-04-04	1.9500	1.970000	1.8500	1.9600	-1.010%	810,008	+117.347%
2025-04-03	2.0800	2.128900	1.9650	1.9800	-10.000%	656,348	+115.152%
2025-04-02	2.0000	2.200000	1.9200	2.2000	+10.000%	1,631,392	+93.636%
2025-04-01	2.1200	2.120000	1.9601	2.0000	-6.977%	927,925	+113.000%
2025-03-31	2.2600	2.260000	2.0700	2.1500	-8.511%	1,020,850	+98.140%
2025-03-28	2.3700	2.370000	2.2500	2.3500	-2.083%	986,346	+81.277%
2025-03-27	2.2400	2.440000	2.2100	2.4000	+6.667%	2,168,323	+77.500%
2025-03-26	2.3200	2.321100	2.1901	2.2500	-2.597%	975,421	+89.333%
2025-03-25	2.2800	2.360000	2.2168	2.3100	+1.316%	1,517,161	+84.416%
2025-03-24	2.6000	2.610000	2.2500	2.2800	-10.236%	1,374,695	+86.842%
2025-03-21	2.4700	2.558000	2.4400	2.5400	+1.195%	650,267	+67.717%
2025-03-20	2.5200	2.600000	2.4950	2.5100	-2.335%	476,007	+69.721%
2025-03-19	2.3900	2.605000	2.3900	2.5700	+8.439%	1,287,418	+65.759%
2025-03-18	2.5500	2.550000	2.2900	2.3700	-7.059%	1,633,380	+79.747%
2025-03-17	2.5900	2.635300	2.5000	2.5500	-1.544%	1,054,291	+67.059%
2025-03-14	2.6500	2.700000	2.5650	2.5900	-0.766%	485,915	+64.479%
2025-03-13	2.7100	2.790000	2.5417	2.6100	-2.974%	507,499	+63.218%
2025-03-12	2.6900	2.760000	2.6200	2.6900	+1.509%	1,095,855	+58.364%
2025-03-11	2.9200	2.950000	2.5950	2.6500	-7.986%	1,265,023	+60.755%
2025-03-10	2.9900	3.050000	2.8200	2.8800	-4.950%	291,265	+47.917%
2025-03-07	3.0500	3.190000	3.0100	3.0300	-0.980%	285,014	+40.594%
2025-03-06	3.0800	3.160000	3.0200	3.0600	-3.774%	348,854	+39.216%
2025-03-05	2.8000	3.190000	2.8000	3.1800	+13.978%	564,456	+33.962%
2025-03-04	2.6300	2.840000	2.5220	2.7900	+5.283%	647,554	+52.688%
2025-03-03	3.0300	3.033500	2.6300	2.6500	-12.541%	440,862	+60.755%
2025-02-28	2.8800	3.030000	2.8601	3.0300	+3.767%	363,381	+40.594%
2025-02-27	2.9400	3.039900	2.8700	2.9200	-0.341%	410,250	+45.890%
2025-02-26	2.9600	3.090000	2.8950	2.9300	-0.678%	503,367	+45.392%
2025-02-25	3.0300	3.120000	2.8800	2.9500	-2.640%	740,778	+44.407%
2025-02-24	3.2000	3.220000	3.0100	3.0300	-5.016%	535,397	+40.594%
2025-02-21	3.3300	3.350000	3.1700	3.1900	-2.446%	513,532	+33.542%
2025-02-20	3.3500	3.409900	3.2000	3.2700	-1.208%	310,104	+30.275%
2025-02-19	3.3000	3.510000	3.2400	3.3100	+0.915%	765,121	+28.701%
2025-02-18	3.3500	3.520000	3.2750	3.2800	-1.796%	428,765	+29.878%
2025-02-14	3.3000	3.460000	3.3000	3.3400	+2.141%	329,983	+27.545%
2025-02-13	3.3000	3.340000	3.1950	3.2700	+1.238%	390,105	+30.275%
2025-02-12	3.1100	3.290000	3.0600	3.2300	+2.540%	451,020	+31.889%
2025-02-11	3.3100	3.310000	3.1200	3.1500	-6.528%	505,686	+35.238%
2025-02-10	3.4600	3.550000	3.3500	3.3700	-2.601%	394,194	+26.409%
2025-02-07	3.5600	3.680000	3.4200	3.4600	-3.621%	453,691	+23.121%
2025-02-06	3.8400	3.889900	3.5900	3.5900	-6.021%	460,797	+18.663%
2025-02-05	3.6700	3.860000	3.6700	3.8200	+4.087%	473,916	+11.518%
2025-02-04	3.5800	3.810000	3.5500	3.6700	+3.380%	1,530,083	+16.076%
2025-02-03	3.7200	3.761600	3.5350	3.5500	-7.552%	1,170,924	+20.000%
2025-01-31	4.0300	4.240000	3.8150	3.8400	-3.275%	899,305	+10.938%
2025-01-30	3.7400	4.100000	3.7400	3.9700	+7.008%	804,887	+7.305%
2025-01-29	3.6100	3.870000	3.5600	3.7100	+6.609%	649,464	+14.825%
2025-01-28	3.4600	3.559900	3.3500	3.4800	+0.578%	410,777	+22.414%
2025-01-27	3.5400	3.590000	3.3600	3.4600	-3.352%	566,396	+23.121%
2025-01-24	3.7300	3.779600	3.5400	3.5800	-1.377%	1,273,800	+18.994%
2025-01-23	3.4100	3.630000	3.3700	3.6300	+4.913%	267,269	+17.355%
2025-01-22	3.4100	3.590000	3.3800	3.4600	+0.875%	318,352	+23.121%
2025-01-21	3.3700	3.500000	3.3700	3.4300	+2.695%	323,701	+24.198%
2025-01-17	3.3200	3.388800	3.2100	3.3400	+2.769%	527,356	+27.545%
2025-01-16	3.4000	3.473900	3.2300	3.2500	-4.412%	353,747	+31.077%
2025-01-15	3.4000	3.540000	3.2900	3.4000	+3.343%	323,226	+25.294%
2025-01-14	3.5300	3.530000	3.2400	3.2900	-5.460%	391,474	+29.483%
2025-01-13	3.6000	3.600000	3.4100	3.4800	-4.918%	509,630	+22.414%
2025-01-10	3.7500	3.750000	3.5800	3.6600	-3.430%	587,709	+16.393%
2025-01-08	3.9400	3.980000	3.7700	3.7900	-4.293%	482,012	+12.401%
2025-01-07	3.9800	4.110000	3.9400	3.9600	0.000%	418,000	+7.576%
2025-01-06	4.2000	4.245000	3.9580	3.9600	-5.263%	474,678	+7.576%
2025-01-03	4.0700	4.270000	4.0500	4.1800	+4.239%	671,800	+1.914%
2025-01-02	3.9500	4.103000	3.8600	4.0100	+3.618%	605,248	+6.234%
2024-12-31	3.9100	3.990000	3.7400	3.8700	-1.023%	588,998	+10.078%
2024-12-30	3.8900	3.970000	3.7500	3.9100	-1.263%	884,894	+8.951%
2024-12-27	3.9500	4.026800	3.8600	3.9600	-0.876%	815,658	+7.576%
2024-12-26	3.8000	4.040000	3.6500	3.9950	+5.688%	859,275	+6.633%
2024-12-24	3.9900	3.990000	3.7300	3.7800	-4.545%	445,361	+12.698%
2024-12-23	4.0300	4.090000	3.8150	3.9600	-1.247%	740,288	+7.576%
2024-12-20	3.9500	4.170000	3.8700	4.0100	+0.754%	1,127,477	+6.234%
2024-12-19	4.1800	4.300000	3.8250	3.9800	-4.327%	1,552,559	+7.035%
2024-12-18	4.2900	4.400000	3.9800	4.1600	-3.704%	1,166,615	+2.404%
2024-12-17	4.7100	4.770000	4.1349	4.3200	-10.559%	2,375,832	-1.389%
2024-12-16	3.9500	5.170000	3.0100	4.8300	-21.718%	6,081,476	-11.801%
2024-12-13	6.2000	6.306500	6.0100	6.1700	+0.982%	431,746	-30.956%
2024-12-12	6.4300	6.480000	5.8100	6.1100	-6.000%	1,172,127	-30.278%
2024-12-11	6.6000	6.620000	6.0600	6.5000	-1.065%	634,952	-34.462%
2024-12-10	6.8500	6.860000	6.3300	6.5700	-2.811%	666,585	-35.160%
2024-12-09	6.4700	6.910000	6.4500	6.7600	+4.644%	511,858	-36.982%
2024-12-06	6.0100	6.500000	6.0100	6.4600	+7.309%	567,677	-34.056%
2024-12-05	6.0400	6.165000	5.9350	6.0200	-0.987%	586,286	-29.236%
2024-12-04	6.1000	6.290000	5.9047	6.0800	+0.165%	779,230	-29.934%
2024-12-03	6.1500	6.360000	6.0000	6.0700	-2.097%	969,814	-29.819%
2024-12-02	6.3500	6.505000	6.1500	6.2000	-2.054%	650,011	-31.290%
2024-11-29	6.6600	6.685000	6.2600	6.3300	-4.669%	505,903	-32.701%
2024-11-27	6.2600	6.660000	6.0730	6.6400	+7.443%	644,583	-35.843%
2024-11-26	6.5300	6.530000	6.1300	6.1800	-2.370%	746,386	-31.068%
2024-11-25	6.2800	6.530000	6.2500	6.3300	+2.760%	525,358	-32.701%
2024-11-22	6.1600	6.340000	6.0400	6.1600	+0.489%	402,091	-30.844%
2024-11-21	6.1200	6.290000	5.6800	6.1300	+0.822%	686,926	-30.506%
2024-11-20	6.4000	6.600000	5.9400	6.0800	-4.702%	669,472	-29.934%
2024-11-19	6.0500	6.459400	5.9200	6.3800	+3.571%	763,171	-33.229%
2024-11-18	6.5300	6.620000	5.9622	6.1600	-7.922%	1,119,041	-30.844%
2024-11-15	7.5900	7.615000	6.5110	6.6900	-11.625%	944,195	-36.323%
2024-11-14	7.9300	8.140000	7.5250	7.5700	-4.660%	485,331	-43.725%
2024-11-13	9.0100	9.102500	7.7600	7.9400	-12.168%	945,366	-46.348%
2024-11-12	9.3500	9.395000	8.9300	9.0400	-2.691%	581,902	-52.876%
2024-11-11	9.1900	9.500000	8.8500	9.2900	+4.148%	713,490	-54.144%
2024-11-08	9.2000	9.330000	8.8000	8.9200	-2.193%	584,149	-52.242%
2024-11-07	8.2500	9.150000	8.1900	9.1200	+11.765%	2,156,581	-53.289%
2024-11-06	7.6900	8.250000	7.4950	8.1600	+10.870%	1,127,503	-47.794%
2024-11-05	7.4900	7.590000	7.2000	7.3600	-2.774%	736,044	-42.120%
2024-11-04	7.7500	7.820000	7.2900	7.5700	-2.196%	833,317	-43.725%
2024-11-01	8.2300	8.360000	7.6300	7.7400	-5.897%	427,920	-44.961%
2024-10-31	8.4700	8.770000	8.2200	8.2250	-2.778%	535,592	-48.207%
2024-10-30	8.1900	8.683924	7.9000	8.4600	+8.740%	766,128	-49.645%
2024-10-29	7.9600	8.050000	7.7350	7.7800	-2.871%	254,587	-45.244%
2024-10-28	8.1700	8.500000	7.8600	8.0100	0.000%	436,189	-46.816%
2024-10-25	8.0000	8.340000	7.8500	8.0100	+0.628%	526,722	-46.816%
2024-10-24	7.3600	8.095000	7.2900	7.9600	+8.299%	471,310	-46.482%
2024-10-23	7.4500	7.500000	7.2601	7.3500	-2.390%	1,727,128	-42.041%
2024-10-22	7.4400	7.550000	7.1700	7.5300	0.000%	339,450	-43.426%
2024-10-21	7.7200	7.945000	7.3900	7.5300	-2.964%	256,292	-43.426%
2024-10-18	7.8600	7.980000	7.7500	7.7600	-1.146%	320,728	-45.103%
2024-10-17	7.6900	8.155000	7.4801	7.8500	+1.816%	678,028	-45.732%
2024-10-16	7.9500	8.340000	7.4800	7.7100	+3.908%	1,506,060	-44.747%
2024-10-15	7.2300	7.468100	7.0200	7.4200	+2.345%	288,505	-42.588%
2024-10-14	6.9900	7.390000	6.9700	7.2500	+3.720%	420,428	-41.241%
2024-10-11	6.7800	7.105000	6.7800	6.9900	+3.097%	371,356	-39.056%
2024-10-10	7.0000	7.000000	6.6210	6.7800	-3.693%	430,232	-37.168%
2024-10-09	7.0900	7.150000	6.8200	7.0400	-0.705%	339,876	-39.489%
2024-10-08	6.4800	7.470000	6.4500	7.0900	+9.414%	1,001,117	-39.915%
2024-10-07	6.7100	6.760000	6.3107	6.4800	-2.556%	346,427	-34.259%
2024-10-04	6.6000	6.753000	6.3950	6.6500	+1.994%	604,316	-35.940%
2024-10-03	6.3900	7.365000	6.3000	6.5200	+3.657%	1,753,127	-34.663%
2024-10-02	6.3200	6.335000	6.0700	6.2900	+0.319%	485,914	-32.273%
2024-10-01	6.5100	6.510000	6.1900	6.2700	-4.275%	699,379	-32.057%
2024-09-30	6.4900	6.600000	6.4300	6.5500	-0.304%	835,772	-34.962%
2024-09-27	6.4000	6.720000	6.2800	6.5700	+3.791%	476,942	-35.160%
2024-09-26	6.4500	6.505000	6.1500	6.3300	-0.158%	475,288	-32.701%
2024-09-25	6.4800	6.560000	6.2800	6.3400	-1.092%	776,480	-32.808%
2024-09-24	6.4700	6.580000	6.1500	6.4100	-1.080%	1,189,189	-33.541%
2024-09-23	7.1100	7.110000	6.3700	6.4800	-8.345%	972,759	-34.259%
2024-09-20	7.1400	7.223400	6.8680	7.0700	-0.980%	2,000,437	-39.745%
2024-09-19	7.0800	7.610000	6.8500	7.1400	+4.234%	1,043,722	-40.336%
2024-09-18	6.8300	7.240000	6.4000	6.8500	+0.587%	501,164	-37.810%
2024-09-17	6.7300	6.930000	6.3600	6.8100	+1.794%	620,719	-37.445%
2024-09-16	7.1800	7.300000	6.2660	6.6900	-7.083%	1,001,445	-36.323%
2024-09-13	7.2500	7.630000	7.0200	7.2000	-0.552%	542,676	-40.833%
2024-09-12	7.5800	7.950000	7.2000	7.2400	-3.209%	380,280	-41.160%
2024-09-11	7.8500	8.027200	7.2000	7.4800	-5.196%	414,008	-43.048%
2024-09-10	7.5900	8.090000	7.3500	7.8900	+4.642%	398,477	-46.008%
2024-09-09	8.0500	8.210000	7.4900	7.5400	-6.335%	724,523	-43.501%
2024-09-06	8.9200	9.180000	7.5100	8.0500	-9.551%	788,241	-47.081%
2024-09-05	7.7000	9.030000	7.6700	8.9000	+14.543%	1,225,212	-52.135%
2024-09-04	7.0300	7.880000	6.6910	7.7700	+12.283%	621,503	-45.174%
2024-09-03	7.8000	7.860000	6.7700	6.9200	-12.516%	682,177	-38.439%
2024-08-30	8.0600	8.165000	7.8200	7.9100	-1.739%	163,961	-46.144%
2024-08-29	8.0600	8.280000	8.0100	8.0500	+1.004%	114,311	-47.081%
2024-08-28	8.0000	8.060000	7.7950	7.9700	-1.117%	129,457	-46.550%
2024-08-27	8.0200	8.089900	7.7900	8.0600	+0.876%	251,945	-47.146%
2024-08-26	7.9400	8.100000	7.8600	7.9900	+1.654%	201,231	-46.683%
2024-08-23	7.8400	8.045000	7.6700	7.8600	+1.946%	161,562	-45.802%
2024-08-22	8.1300	8.150000	7.6700	7.7100	-5.283%	248,293	-44.747%
2024-08-21	7.8700	8.179900	7.8000	8.1400	+4.225%	202,629	-47.666%
2024-08-20	7.8150	7.940000	7.5700	7.8100	-1.014%	227,473	-45.455%
2024-08-19	7.5800	7.960000	7.5200	7.8900	+3.953%	280,569	-46.008%
2024-08-16	7.8000	7.890000	7.4900	7.5900	-2.567%	494,763	-43.874%
2024-08-15	7.8000	8.035000	7.6800	7.7900	+2.906%	194,909	-45.315%
2024-08-14	7.5900	7.650000	7.4000	7.5700	0.000%	218,054	-43.725%
2024-08-13	7.7200	7.720000	7.2100	7.5700	-0.656%	379,407	-43.725%
2024-08-12	7.7500	7.750000	7.5400	7.6200	-0.781%	223,950	-44.094%
2024-08-09	7.5300	7.710000	7.2400	7.6800	+3.226%	285,854	-44.531%
2024-08-08	7.1700	7.610000	7.0100	7.4400	+4.056%	316,296	-42.742%
2024-08-07	7.7300	7.730000	6.9500	7.1500	-6.536%	437,338	-40.420%
2024-08-06	7.5000	7.760000	7.3200	7.6500	+3.100%	254,590	-44.314%
2024-08-05	7.6000	7.640000	7.1700	7.4200	-7.250%	581,968	-42.588%
2024-08-02	7.9600	8.120000	7.7600	8.0000	-3.846%	409,790	-46.750%
2024-08-01	8.3800	8.490000	8.0900	8.3200	-0.834%	384,983	-48.798%
2024-07-31	8.2500	8.765000	8.1800	8.3900	-1.986%	406,514	-49.225%
2024-07-30	8.9900	9.151700	8.3600	8.5600	-4.677%	304,122	-50.234%
2024-07-29	9.4600	9.480000	8.9800	8.9800	-5.672%	208,079	-52.561%
2024-07-26	9.6500	9.880000	9.3400	9.5200	+1.062%	251,748	-55.252%
2024-07-25	9.5900	9.740000	9.2700	9.4200	-0.738%	302,067	-54.777%
2024-07-24	9.3500	9.970000	9.2900	9.4900	+0.690%	330,881	-55.111%
2024-07-23	9.4600	9.690000	9.2500	9.4250	-0.370%	215,949	-54.801%
2024-07-22	9.3800	9.580000	9.1700	9.4600	+1.502%	263,764	-54.968%
2024-07-19	9.3800	9.630000	9.2157	9.3200	-0.107%	314,178	-54.292%
2024-07-18	10.0200	10.250000	9.0800	9.3300	-7.532%	642,028	-54.341%
2024-07-17	10.2900	10.370000	9.8400	10.0900	-4.631%	572,491	-57.780%
2024-07-16	10.8700	11.200000	10.3400	10.5800	-0.936%	796,751	-59.735%
2024-07-15	10.6300	10.800000	10.3222	10.6800	+1.811%	663,242	-60.112%
2024-07-12	9.9500	10.510000	9.5301	10.4900	+7.041%	1,056,834	-59.390%
2024-07-11	9.2400	9.840000	9.2250	9.8000	+7.045%	533,338	-56.531%
2024-07-10	9.0000	9.315000	8.8700	9.1550	+3.388%	656,172	-53.468%
2024-07-09	8.1900	9.670000	8.0400	8.8550	+8.120%	1,437,600	-51.892%
2024-07-08	7.6800	8.450000	7.6000	8.1900	+7.905%	462,368	-47.985%
2024-07-05	7.6500	7.795000	7.4500	7.5900	-0.524%	243,022	-43.874%
2024-07-03	7.7400	7.830000	7.5100	7.6300	-1.038%	164,998	-44.168%
2024-07-02	8.2800	8.390000	7.6700	7.7100	-6.432%	367,118	-44.747%
2024-07-01	7.2500	8.400000	7.1300	8.2400	+13.655%	526,905	-48.301%
2024-06-28	7.3600	7.740000	7.0000	7.2500	-1.361%	4,389,044	-41.241%
2024-06-27	7.0300	7.470000	6.9200	7.3500	+4.701%	473,123	-42.041%
2024-06-26	7.0000	7.100000	6.8000	7.0200	-0.213%	512,265	-39.316%
2024-06-25	7.2600	7.510000	6.9200	7.0350	-3.498%	376,005	-39.446%
2024-06-24	8.2000	8.350000	7.2600	7.2900	-10.332%	777,234	-41.564%
2024-06-21	7.6400	8.340000	7.5100	8.1300	+7.115%	965,193	-47.601%
2024-06-20	7.8300	7.860000	7.5200	7.5900	-3.558%	330,093	-43.874%
2024-06-18	7.9800	8.298600	7.8250	7.8700	-1.502%	442,014	-45.870%
2024-06-17	9.3200	9.460000	7.9200	7.9900	-14.909%	578,912	-46.683%
2024-06-14	9.5900	9.780000	9.2300	9.3900	-3.096%	264,746	-54.633%
2024-06-13	9.6700	10.200000	9.5200	9.6900	+0.728%	311,271	-56.037%
2024-06-12	9.6300	9.980000	9.4900	9.6200	+2.998%	337,325	-55.717%
2024-06-11	9.5400	9.625000	9.2100	9.3400	-2.911%	259,828	-54.390%
2024-06-10	9.5900	10.000000	9.2800	9.6200	+0.313%	341,665	-55.717%
2024-06-07	9.5700	10.000000	9.4000	9.5900	+0.947%	343,765	-55.579%
2024-06-06	9.9600	9.960000	9.4000	9.5000	-3.943%	503,970	-55.158%
2024-06-05	9.7100	10.000000	9.3800	9.8900	+3.996%	609,128	-56.926%
2024-06-04	9.2500	9.930000	9.1100	9.5100	+4.048%	873,179	-55.205%
2024-06-03	8.4800	9.210000	8.1100	9.1400	+14.250%	1,469,539	-53.392%
2024-05-31	7.3900	8.270000	7.3500	8.0000	+12.676%	1,012,911	-46.750%
2024-05-30	7.1500	7.160000	6.9700	7.1000	+0.424%	169,142	-40.000%
2024-05-29	7.2800	7.340000	6.8811	7.0700	-4.201%	307,776	-39.745%
2024-05-28	7.0900	7.560000	7.0000	7.3800	+4.237%	422,520	-42.276%
2024-05-24	7.4500	7.520000	7.0000	7.0800	-5.221%	272,769	-39.831%
2024-05-23	8.0200	8.020000	7.2100	7.4700	-5.443%	457,627	-42.972%
2024-05-22	7.8900	8.600000	7.7510	7.9000	+0.127%	1,553,076	-46.076%
2024-05-21	8.0500	8.678000	7.4500	7.8900	+8.528%	3,012,000	-46.008%
2024-05-20	7.3700	7.479900	7.2100	7.2700	-1.491%	773,307	-41.403%
2024-05-17	7.4400	7.480000	7.2300	7.3800	-0.673%	274,835	-42.276%
2024-05-16	7.9100	8.110000	7.3400	7.4300	-5.591%	463,963	-42.665%
2024-05-15	8.0100	8.090000	7.8200	7.8700	-0.127%	164,891	-45.870%
2024-05-14	7.4300	8.110000	7.4300	7.8800	+7.650%	328,055	-45.939%
2024-05-13	7.0400	7.580000	7.0400	7.3200	+2.809%	213,961	-41.803%
2024-05-10	7.9600	7.960000	7.0800	7.1200	-9.415%	361,843	-40.169%
2024-05-09	7.8200	8.003300	7.6600	7.8600	-0.758%	189,760	-45.802%
2024-05-08	8.0500	8.295000	7.8500	7.9200	-2.583%	206,746	-46.212%
2024-05-07	8.2100	8.275000	7.9150	8.1300	-1.335%	167,610	-47.601%
2024-05-06	7.8600	8.330000	7.7500	8.2400	+6.117%	339,453	-48.301%
2024-05-03	7.8700	7.890000	7.4300	7.7650	+2.037%	231,035	-45.138%
2024-05-02	7.3800	7.630000	7.1800	7.6100	+3.537%	214,435	-44.021%
2024-05-01	6.8600	7.700000	6.8600	7.3500	+6.676%	388,030	-42.041%
2024-04-30	6.5000	6.980000	6.4475	6.8900	+4.236%	264,629	-38.171%
2024-04-29	6.5000	6.680000	6.4300	6.6100	+2.640%	295,626	-35.552%
2024-04-26	6.3800	6.560000	6.2900	6.4400	+1.738%	143,611	-33.851%
2024-04-25	6.2900	6.380000	5.9100	6.3300	-2.012%	297,785	-32.701%

.dark-mode .DTM7Z1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DTM7Z1{ color: #333333; background-color: white; border: 2px solid #333333; }LRMRLarimar Therapeutics, Inc. Common Stockstock NASDAQ

LRMR
Larimar Therapeutics, Inc. Common Stock
stock NASDAQ