Dark

LRMR
Larimar Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:57 PM EDT

2.24USD+3.226%(+0.07)2,533,551

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

2.25USD+3.687%(+0.08)4,715

After-hours

May 8, 2025 4:39:30 PM EDT

2.35USD+4.911%(+0.11)9,409

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.1200	2.330000	2.1200	2.240	+3.226%	2,533,551	0.000%
2025-05-07	2.1700	2.209100	2.0300	2.170	+3.333%	1,592,463	+3.226%
2025-05-06	2.6600	2.719100	2.0850	2.100	-21.933%	2,126,295	+6.667%
2025-05-05	3.0000	3.000000	2.6550	2.690	-9.428%	1,139,237	-16.729%
2025-05-02	2.8600	3.070000	2.8100	2.970	+3.846%	2,154,588	-24.579%
2025-05-01	2.7200	2.860000	2.5205	2.860	+7.925%	3,094,605	-21.678%
2025-04-30	2.4000	2.920000	2.3950	2.650	+10.879%	3,494,913	-15.472%
2025-04-29	2.3200	2.460000	2.2750	2.390	+1.702%	786,312	-6.276%
2025-04-28	2.3300	2.410000	2.2300	2.350	+0.858%	692,833	-4.681%
2025-04-25	2.3300	2.370000	2.2650	2.330	-1.688%	628,663	-3.863%
2025-04-24	2.2600	2.370000	2.2300	2.370	+4.867%	676,457	-5.485%
2025-04-23	2.4700	2.510000	2.1800	2.260	-5.042%	1,416,312	-0.885%
2025-04-22	2.0400	2.440000	2.0000	2.380	+18.408%	2,331,948	-5.882%
2025-04-21	1.8800	2.058900	1.8650	2.010	+5.236%	1,159,098	+11.443%
2025-04-17	1.8600	1.970000	1.8600	1.910	+3.804%	1,094,996	+17.277%
2025-04-16	1.8400	1.867800	1.7600	1.840	-2.128%	518,942	+21.739%
2025-04-15	1.8600	1.910000	1.8450	1.880	+0.535%	438,414	+19.149%
2025-04-14	1.8500	1.900000	1.8150	1.870	+3.315%	565,102	+19.786%
2025-04-11	1.7700	1.860000	1.7300	1.810	+1.685%	544,196	+23.757%
2025-04-10	1.8800	1.880000	1.7150	1.780	-5.319%	601,233	+25.843%
2025-04-09	1.6500	1.925000	1.6100	1.880	+9.942%	2,206,493	+19.149%
2025-04-08	1.9700	1.990000	1.6800	1.710	-8.556%	611,473	+30.994%
2025-04-07	1.8700	1.980000	1.7350	1.870	-4.592%	748,594	+19.786%
2025-04-04	1.9500	1.970000	1.8500	1.960	-1.010%	810,008	+14.286%
2025-04-03	2.0800	2.128900	1.9650	1.980	-10.000%	656,348	+13.131%
2025-04-02	2.0000	2.200000	1.9200	2.200	+10.000%	1,631,392	+1.818%
2025-04-01	2.1200	2.120000	1.9601	2.000	-6.977%	927,925	+12.000%
2025-03-31	2.2600	2.260000	2.0700	2.150	-8.511%	1,020,850	+4.186%
2025-03-28	2.3700	2.370000	2.2500	2.350	-2.083%	986,346	-4.681%
2025-03-27	2.2400	2.440000	2.2100	2.400	+6.667%	2,168,323	-6.667%
2025-03-26	2.3200	2.321100	2.1901	2.250	-2.597%	975,421	-0.444%
2025-03-25	2.2800	2.360000	2.2168	2.310	+1.316%	1,517,161	-3.030%
2025-03-24	2.6000	2.610000	2.2500	2.280	-10.236%	1,374,695	-1.754%
2025-03-21	2.4700	2.558000	2.4400	2.540	+1.195%	650,267	-11.811%
2025-03-20	2.5200	2.600000	2.4950	2.510	-2.335%	476,007	-10.757%
2025-03-19	2.3900	2.605000	2.3900	2.570	+8.439%	1,287,418	-12.840%
2025-03-18	2.5500	2.550000	2.2900	2.370	-7.059%	1,633,380	-5.485%
2025-03-17	2.5900	2.635300	2.5000	2.550	-1.544%	1,054,291	-12.157%
2025-03-14	2.6500	2.700000	2.5650	2.590	-0.766%	485,915	-13.514%
2025-03-13	2.7100	2.790000	2.5417	2.610	-2.974%	507,499	-14.176%
2025-03-12	2.6900	2.760000	2.6200	2.690	+1.509%	1,095,855	-16.729%
2025-03-11	2.9200	2.950000	2.5950	2.650	-7.986%	1,265,023	-15.472%
2025-03-10	2.9900	3.050000	2.8200	2.880	-4.950%	291,265	-22.222%
2025-03-07	3.0500	3.190000	3.0100	3.030	-0.980%	285,014	-26.073%
2025-03-06	3.0800	3.160000	3.0200	3.060	-3.774%	348,854	-26.797%
2025-03-05	2.8000	3.190000	2.8000	3.180	+13.978%	564,456	-29.560%
2025-03-04	2.6300	2.840000	2.5220	2.790	+5.283%	647,554	-19.713%
2025-03-03	3.0300	3.033500	2.6300	2.650	-12.541%	440,862	-15.472%
2025-02-28	2.8800	3.030000	2.8601	3.030	+3.767%	363,381	-26.073%
2025-02-27	2.9400	3.039900	2.8700	2.920	-0.341%	410,250	-23.288%
2025-02-26	2.9600	3.090000	2.8950	2.930	-0.678%	503,367	-23.549%
2025-02-25	3.0300	3.120000	2.8800	2.950	-2.640%	740,778	-24.068%
2025-02-24	3.2000	3.220000	3.0100	3.030	-5.016%	535,397	-26.073%
2025-02-21	3.3300	3.350000	3.1700	3.190	-2.446%	513,532	-29.781%
2025-02-20	3.3500	3.409900	3.2000	3.270	-1.208%	310,104	-31.498%
2025-02-19	3.3000	3.510000	3.2400	3.310	+0.915%	765,121	-32.326%
2025-02-18	3.3500	3.520000	3.2750	3.280	-1.796%	428,765	-31.707%
2025-02-14	3.3000	3.460000	3.3000	3.340	+2.141%	329,983	-32.934%
2025-02-13	3.3000	3.340000	3.1950	3.270	+1.238%	390,105	-31.498%
2025-02-12	3.1100	3.290000	3.0600	3.230	+2.540%	451,020	-30.650%
2025-02-11	3.3100	3.310000	3.1200	3.150	-6.528%	505,686	-28.889%
2025-02-10	3.4600	3.550000	3.3500	3.370	-2.601%	394,194	-33.531%
2025-02-07	3.5600	3.680000	3.4200	3.460	-3.621%	453,691	-35.260%
2025-02-06	3.8400	3.889900	3.5900	3.590	-6.021%	460,797	-37.604%
2025-02-05	3.6700	3.860000	3.6700	3.820	+4.087%	473,916	-41.361%
2025-02-04	3.5800	3.810000	3.5500	3.670	+3.380%	1,530,083	-38.965%
2025-02-03	3.7200	3.761600	3.5350	3.550	-7.552%	1,170,924	-36.901%
2025-01-31	4.0300	4.240000	3.8150	3.840	-3.275%	899,305	-41.667%
2025-01-30	3.7400	4.100000	3.7400	3.970	+7.008%	804,887	-43.577%
2025-01-29	3.6100	3.870000	3.5600	3.710	+6.609%	649,464	-39.623%
2025-01-28	3.4600	3.559900	3.3500	3.480	+0.578%	410,777	-35.632%
2025-01-27	3.5400	3.590000	3.3600	3.460	-3.352%	566,396	-35.260%
2025-01-24	3.7300	3.779600	3.5400	3.580	-1.377%	1,273,800	-37.430%
2025-01-23	3.4100	3.630000	3.3700	3.630	+4.913%	267,269	-38.292%
2025-01-22	3.4100	3.590000	3.3800	3.460	+0.875%	318,352	-35.260%
2025-01-21	3.3700	3.500000	3.3700	3.430	+2.695%	323,701	-34.694%
2025-01-17	3.3200	3.388800	3.2100	3.340	+2.769%	527,356	-32.934%
2025-01-16	3.4000	3.473900	3.2300	3.250	-4.412%	353,747	-31.077%
2025-01-15	3.4000	3.540000	3.2900	3.400	+3.343%	323,226	-34.118%
2025-01-14	3.5300	3.530000	3.2400	3.290	-5.460%	391,474	-31.915%
2025-01-13	3.6000	3.600000	3.4100	3.480	-4.918%	509,630	-35.632%
2025-01-10	3.7500	3.750000	3.5800	3.660	-3.430%	587,709	-38.798%
2025-01-08	3.9400	3.980000	3.7700	3.790	-4.293%	482,012	-40.897%
2025-01-07	3.9800	4.110000	3.9400	3.960	0.000%	418,000	-43.434%
2025-01-06	4.2000	4.245000	3.9580	3.960	-5.263%	474,678	-43.434%
2025-01-03	4.0700	4.270000	4.0500	4.180	+4.239%	671,800	-46.411%
2025-01-02	3.9500	4.103000	3.8600	4.010	+3.618%	605,248	-44.140%
2024-12-31	3.9100	3.990000	3.7400	3.870	-1.023%	588,998	-42.119%
2024-12-30	3.8900	3.970000	3.7500	3.910	-1.263%	884,894	-42.711%
2024-12-27	3.9500	4.026800	3.8600	3.960	-0.876%	815,658	-43.434%
2024-12-26	3.8000	4.040000	3.6500	3.995	+5.688%	859,275	-43.930%
2024-12-24	3.9900	3.990000	3.7300	3.780	-4.545%	445,361	-40.741%
2024-12-23	4.0300	4.090000	3.8150	3.960	-1.247%	740,288	-43.434%
2024-12-20	3.9500	4.170000	3.8700	4.010	+0.754%	1,127,477	-44.140%
2024-12-19	4.1800	4.300000	3.8250	3.980	-4.327%	1,552,559	-43.719%
2024-12-18	4.2900	4.400000	3.9800	4.160	-3.704%	1,166,615	-46.154%
2024-12-17	4.7100	4.770000	4.1349	4.320	-10.559%	2,375,832	-48.148%
2024-12-16	3.9500	5.170000	3.0100	4.830	-21.718%	6,081,476	-53.623%
2024-12-13	6.2000	6.306500	6.0100	6.170	+0.982%	431,746	-63.695%
2024-12-12	6.4300	6.480000	5.8100	6.110	-6.000%	1,172,127	-63.339%
2024-12-11	6.6000	6.620000	6.0600	6.500	-1.065%	634,952	-65.538%
2024-12-10	6.8500	6.860000	6.3300	6.570	-2.811%	666,585	-65.906%
2024-12-09	6.4700	6.910000	6.4500	6.760	+4.644%	511,858	-66.864%
2024-12-06	6.0100	6.500000	6.0100	6.460	+7.309%	567,677	-65.325%
2024-12-05	6.0400	6.165000	5.9350	6.020	-0.987%	586,286	-62.791%
2024-12-04	6.1000	6.290000	5.9047	6.080	+0.165%	779,230	-63.158%
2024-12-03	6.1500	6.360000	6.0000	6.070	-2.097%	969,814	-63.097%
2024-12-02	6.3500	6.505000	6.1500	6.200	-2.054%	650,011	-63.871%
2024-11-29	6.6600	6.685000	6.2600	6.330	-4.669%	505,903	-64.613%
2024-11-27	6.2600	6.660000	6.0730	6.640	+7.443%	644,583	-66.265%
2024-11-26	6.5300	6.530000	6.1300	6.180	-2.370%	746,386	-63.754%
2024-11-25	6.2800	6.530000	6.2500	6.330	+2.760%	525,358	-64.613%
2024-11-22	6.1600	6.340000	6.0400	6.160	+0.489%	402,091	-63.636%
2024-11-21	6.1200	6.290000	5.6800	6.130	+0.822%	686,926	-63.458%
2024-11-20	6.4000	6.600000	5.9400	6.080	-4.702%	669,472	-63.158%
2024-11-19	6.0500	6.459400	5.9200	6.380	+3.571%	763,171	-64.890%
2024-11-18	6.5300	6.620000	5.9622	6.160	-7.922%	1,119,041	-63.636%
2024-11-15	7.5900	7.615000	6.5110	6.690	-11.625%	944,195	-66.517%
2024-11-14	7.9300	8.140000	7.5250	7.570	-4.660%	485,331	-70.410%
2024-11-13	9.0100	9.102500	7.7600	7.940	-12.168%	945,366	-71.788%
2024-11-12	9.3500	9.395000	8.9300	9.040	-2.691%	581,902	-75.221%
2024-11-11	9.1900	9.500000	8.8500	9.290	+4.148%	713,490	-75.888%
2024-11-08	9.2000	9.330000	8.8000	8.920	-2.193%	584,149	-74.888%
2024-11-07	8.2500	9.150000	8.1900	9.120	+11.765%	2,156,581	-75.439%
2024-11-06	7.6900	8.250000	7.4950	8.160	+10.870%	1,127,503	-72.549%
2024-11-05	7.4900	7.590000	7.2000	7.360	-2.774%	736,044	-69.565%
2024-11-04	7.7500	7.820000	7.2900	7.570	-2.196%	833,317	-70.410%
2024-11-01	8.2300	8.360000	7.6300	7.740	-5.897%	427,920	-71.059%
2024-10-31	8.4700	8.770000	8.2200	8.225	-2.778%	535,592	-72.766%
2024-10-30	8.1900	8.683924	7.9000	8.460	+8.740%	766,128	-73.522%
2024-10-29	7.9600	8.050000	7.7350	7.780	-2.871%	254,587	-71.208%
2024-10-28	8.1700	8.500000	7.8600	8.010	0.000%	436,189	-72.035%
2024-10-25	8.0000	8.340000	7.8500	8.010	+0.628%	526,722	-72.035%
2024-10-24	7.3600	8.095000	7.2900	7.960	+8.299%	471,310	-71.859%
2024-10-23	7.4500	7.500000	7.2601	7.350	-2.390%	1,727,128	-69.524%
2024-10-22	7.4400	7.550000	7.1700	7.530	0.000%	339,450	-70.252%
2024-10-21	7.7200	7.945000	7.3900	7.530	-2.964%	256,292	-70.252%
2024-10-18	7.8600	7.980000	7.7500	7.760	-1.146%	320,728	-71.134%
2024-10-17	7.6900	8.155000	7.4801	7.850	+1.816%	678,028	-71.465%
2024-10-16	7.9500	8.340000	7.4800	7.710	+3.908%	1,506,060	-70.947%
2024-10-15	7.2300	7.468100	7.0200	7.420	+2.345%	288,505	-69.811%
2024-10-14	6.9900	7.390000	6.9700	7.250	+3.720%	420,428	-69.103%
2024-10-11	6.7800	7.105000	6.7800	6.990	+3.097%	371,356	-67.954%
2024-10-10	7.0000	7.000000	6.6210	6.780	-3.693%	430,232	-66.962%
2024-10-09	7.0900	7.150000	6.8200	7.040	-0.705%	339,876	-68.182%
2024-10-08	6.4800	7.470000	6.4500	7.090	+9.414%	1,001,117	-68.406%
2024-10-07	6.7100	6.760000	6.3107	6.480	-2.556%	346,427	-65.432%
2024-10-04	6.6000	6.753000	6.3950	6.650	+1.994%	604,316	-66.316%
2024-10-03	6.3900	7.365000	6.3000	6.520	+3.657%	1,753,127	-65.644%
2024-10-02	6.3200	6.335000	6.0700	6.290	+0.319%	485,914	-64.388%
2024-10-01	6.5100	6.510000	6.1900	6.270	-4.275%	699,379	-64.274%
2024-09-30	6.4900	6.600000	6.4300	6.550	-0.304%	835,772	-65.802%
2024-09-27	6.4000	6.720000	6.2800	6.570	+3.791%	476,942	-65.906%
2024-09-26	6.4500	6.505000	6.1500	6.330	-0.158%	475,288	-64.613%
2024-09-25	6.4800	6.560000	6.2800	6.340	-1.092%	776,480	-64.669%
2024-09-24	6.4700	6.580000	6.1500	6.410	-1.080%	1,189,189	-65.055%
2024-09-23	7.1100	7.110000	6.3700	6.480	-8.345%	972,759	-65.432%
2024-09-20	7.1400	7.223400	6.8680	7.070	-0.980%	2,000,437	-68.317%
2024-09-19	7.0800	7.610000	6.8500	7.140	+4.234%	1,043,722	-68.627%
2024-09-18	6.8300	7.240000	6.4000	6.850	+0.587%	501,164	-67.299%
2024-09-17	6.7300	6.930000	6.3600	6.810	+1.794%	620,719	-67.107%
2024-09-16	7.1800	7.300000	6.2660	6.690	-7.083%	1,001,445	-66.517%
2024-09-13	7.2500	7.630000	7.0200	7.200	-0.552%	542,676	-68.889%
2024-09-12	7.5800	7.950000	7.2000	7.240	-3.209%	380,280	-69.061%
2024-09-11	7.8500	8.027200	7.2000	7.480	-5.196%	414,008	-70.053%
2024-09-10	7.5900	8.090000	7.3500	7.890	+4.642%	398,477	-71.610%
2024-09-09	8.0500	8.210000	7.4900	7.540	-6.335%	724,523	-70.292%
2024-09-06	8.9200	9.180000	7.5100	8.050	-9.551%	788,241	-72.174%
2024-09-05	7.7000	9.030000	7.6700	8.900	+14.543%	1,225,212	-74.831%
2024-09-04	7.0300	7.880000	6.6910	7.770	+12.283%	621,503	-71.171%
2024-09-03	7.8000	7.860000	6.7700	6.920	-12.516%	682,177	-67.630%
2024-08-30	8.0600	8.165000	7.8200	7.910	-1.739%	163,961	-71.681%
2024-08-29	8.0600	8.280000	8.0100	8.050	+1.004%	114,311	-72.174%
2024-08-28	8.0000	8.060000	7.7950	7.970	-1.117%	129,457	-71.895%
2024-08-27	8.0200	8.089900	7.7900	8.060	+0.876%	251,945	-72.208%
2024-08-26	7.9400	8.100000	7.8600	7.990	+1.654%	201,231	-71.965%
2024-08-23	7.8400	8.045000	7.6700	7.860	+1.946%	161,562	-71.501%
2024-08-22	8.1300	8.150000	7.6700	7.710	-5.283%	248,293	-70.947%
2024-08-21	7.8700	8.179900	7.8000	8.140	+4.225%	202,629	-72.482%
2024-08-20	7.8150	7.940000	7.5700	7.810	-1.014%	227,473	-71.319%
2024-08-19	7.5800	7.960000	7.5200	7.890	+3.953%	280,569	-71.610%
2024-08-16	7.8000	7.890000	7.4900	7.590	-2.567%	494,763	-70.487%
2024-08-15	7.8000	8.035000	7.6800	7.790	+2.906%	194,909	-71.245%
2024-08-14	7.5900	7.650000	7.4000	7.570	0.000%	218,054	-70.410%
2024-08-13	7.7200	7.720000	7.2100	7.570	-0.656%	379,407	-70.410%
2024-08-12	7.7500	7.750000	7.5400	7.620	-0.781%	223,950	-70.604%
2024-08-09	7.5300	7.710000	7.2400	7.680	+3.226%	285,854	-70.833%
2024-08-08	7.1700	7.610000	7.0100	7.440	+4.056%	316,296	-69.892%
2024-08-07	7.7300	7.730000	6.9500	7.150	-6.536%	437,338	-68.671%
2024-08-06	7.5000	7.760000	7.3200	7.650	+3.100%	254,590	-70.719%
2024-08-05	7.6000	7.640000	7.1700	7.420	-7.250%	581,968	-69.811%
2024-08-02	7.9600	8.120000	7.7600	8.000	-3.846%	409,790	-72.000%
2024-08-01	8.3800	8.490000	8.0900	8.320	-0.834%	384,983	-73.077%
2024-07-31	8.2500	8.765000	8.1800	8.390	-1.986%	406,514	-73.302%
2024-07-30	8.9900	9.151700	8.3600	8.560	-4.677%	304,122	-73.832%
2024-07-29	9.4600	9.480000	8.9800	8.980	-5.672%	208,079	-75.056%
2024-07-26	9.6500	9.880000	9.3400	9.520	+1.062%	251,748	-76.471%
2024-07-25	9.5900	9.740000	9.2700	9.420	-0.738%	302,067	-76.221%
2024-07-24	9.3500	9.970000	9.2900	9.490	+0.690%	330,881	-76.396%
2024-07-23	9.4600	9.690000	9.2500	9.425	-0.370%	215,949	-76.233%
2024-07-22	9.3800	9.580000	9.1700	9.460	+1.502%	263,764	-76.321%
2024-07-19	9.3800	9.630000	9.2157	9.320	-0.107%	314,178	-75.966%
2024-07-18	10.0200	10.250000	9.0800	9.330	-7.532%	642,028	-75.991%
2024-07-17	10.2900	10.370000	9.8400	10.090	-4.631%	572,491	-77.800%
2024-07-16	10.8700	11.200000	10.3400	10.580	-0.936%	796,751	-78.828%
2024-07-15	10.6300	10.800000	10.3222	10.680	+1.811%	663,242	-79.026%
2024-07-12	9.9500	10.510000	9.5301	10.490	+7.041%	1,056,834	-78.646%
2024-07-11	9.2400	9.840000	9.2250	9.800	+7.045%	533,338	-77.143%
2024-07-10	9.0000	9.315000	8.8700	9.155	+3.388%	656,172	-75.532%
2024-07-09	8.1900	9.670000	8.0400	8.855	+8.120%	1,437,600	-74.704%
2024-07-08	7.6800	8.450000	7.6000	8.190	+7.905%	462,368	-72.650%
2024-07-05	7.6500	7.795000	7.4500	7.590	-0.524%	243,022	-70.487%
2024-07-03	7.7400	7.830000	7.5100	7.630	-1.038%	164,998	-70.642%
2024-07-02	8.2800	8.390000	7.6700	7.710	-6.432%	367,118	-70.947%
2024-07-01	7.2500	8.400000	7.1300	8.240	+13.655%	526,905	-72.816%
2024-06-28	7.3600	7.740000	7.0000	7.250	-1.361%	4,389,044	-69.103%
2024-06-27	7.0300	7.470000	6.9200	7.350	+4.701%	473,123	-69.524%
2024-06-26	7.0000	7.100000	6.8000	7.020	-0.213%	512,265	-68.091%
2024-06-25	7.2600	7.510000	6.9200	7.035	-3.498%	376,005	-68.159%
2024-06-24	8.2000	8.350000	7.2600	7.290	-10.332%	777,234	-69.273%
2024-06-21	7.6400	8.340000	7.5100	8.130	+7.115%	965,193	-72.448%
2024-06-20	7.8300	7.860000	7.5200	7.590	-3.558%	330,093	-70.487%
2024-06-18	7.9800	8.298600	7.8250	7.870	-1.502%	442,014	-71.537%
2024-06-17	9.3200	9.460000	7.9200	7.990	-14.909%	578,912	-71.965%
2024-06-14	9.5900	9.780000	9.2300	9.390	-3.096%	264,746	-76.145%
2024-06-13	9.6700	10.200000	9.5200	9.690	+0.728%	311,271	-76.883%
2024-06-12	9.6300	9.980000	9.4900	9.620	+2.998%	337,325	-76.715%
2024-06-11	9.5400	9.625000	9.2100	9.340	-2.911%	259,828	-76.017%
2024-06-10	9.5900	10.000000	9.2800	9.620	+0.313%	341,665	-76.715%
2024-06-07	9.5700	10.000000	9.4000	9.590	+0.947%	343,765	-76.642%
2024-06-06	9.9600	9.960000	9.4000	9.500	-3.943%	503,970	-76.421%
2024-06-05	9.7100	10.000000	9.3800	9.890	+3.996%	609,128	-77.351%
2024-06-04	9.2500	9.930000	9.1100	9.510	+4.048%	873,179	-76.446%
2024-06-03	8.4800	9.210000	8.1100	9.140	+14.250%	1,469,539	-75.492%
2024-05-31	7.3900	8.270000	7.3500	8.000	+12.676%	1,012,911	-72.000%
2024-05-30	7.1500	7.160000	6.9700	7.100	+0.424%	169,142	-68.451%
2024-05-29	7.2800	7.340000	6.8811	7.070	-4.201%	307,776	-68.317%
2024-05-28	7.0900	7.560000	7.0000	7.380	+4.237%	422,520	-69.648%
2024-05-24	7.4500	7.520000	7.0000	7.080	-5.221%	272,769	-68.362%
2024-05-23	8.0200	8.020000	7.2100	7.470	-5.443%	457,627	-70.013%
2024-05-22	7.8900	8.600000	7.7510	7.900	+0.127%	1,553,076	-71.646%
2024-05-21	8.0500	8.678000	7.4500	7.890	+8.528%	3,012,000	-71.610%
2024-05-20	7.3700	7.479900	7.2100	7.270	-1.491%	773,307	-69.188%
2024-05-17	7.4400	7.480000	7.2300	7.380	-0.673%	274,835	-69.648%
2024-05-16	7.9100	8.110000	7.3400	7.430	-5.591%	463,963	-69.852%
2024-05-15	8.0100	8.090000	7.8200	7.870	-0.127%	164,891	-71.537%
2024-05-14	7.4300	8.110000	7.4300	7.880	+7.650%	328,055	-71.574%
2024-05-13	7.0400	7.580000	7.0400	7.320	+2.809%	213,961	-69.399%
2024-05-10	7.9600	7.960000	7.0800	7.120	-9.415%	361,843	-68.539%
2024-05-09	7.8200	8.003300	7.6600	7.860	-0.758%	189,760	-71.501%
2024-05-08	8.0500	8.295000	7.8500	7.920	-2.583%	206,746	-71.717%
2024-05-07	8.2100	8.275000	7.9150	8.130	-1.335%	167,610	-72.448%
2024-05-06	7.8600	8.330000	7.7500	8.240	+6.117%	339,453	-72.816%
2024-05-03	7.8700	7.890000	7.4300	7.765	+2.037%	231,035	-71.153%
2024-05-02	7.3800	7.630000	7.1800	7.610	+3.537%	214,435	-70.565%
2024-05-01	6.8600	7.700000	6.8600	7.350	+6.676%	388,030	-69.524%
2024-04-30	6.5000	6.980000	6.4475	6.890	+4.236%	264,629	-67.489%
2024-04-29	6.5000	6.680000	6.4300	6.610	+2.640%	295,626	-66.112%
2024-04-26	6.3800	6.560000	6.2900	6.440	+1.738%	143,611	-65.217%
2024-04-25	6.2900	6.380000	5.9100	6.330	-2.012%	297,785	-64.613%
2024-04-24	6.4800	6.500000	6.3200	6.460	0.000%	221,669	-65.325%
2024-04-23	6.4700	6.880000	6.3500	6.460	+0.937%	243,726	-65.325%
2024-04-22	6.5300	6.560000	6.1900	6.400	-1.991%	236,721	-65.000%
2024-04-19	6.3100	6.800000	6.1800	6.530	+2.351%	509,118	-65.697%
2024-04-18	6.9600	7.000000	6.3301	6.380	-9.504%	505,490	-64.890%
2024-04-17	7.2400	7.260000	6.9100	7.050	-2.624%	280,515	-68.227%
2024-04-16	7.2200	7.370000	7.0700	7.240	-0.822%	397,227	-69.061%
2024-04-15	6.9600	7.315000	6.8600	7.300	+4.885%	316,959	-69.315%
2024-04-12	7.1200	7.170000	6.7900	6.960	-3.601%	219,897	-67.816%
2024-04-11	6.9500	7.260000	6.8000	7.220	+5.556%	261,744	-68.975%
2024-04-10	6.9100	7.090000	6.7900	6.840	-2.841%	490,184	-67.251%
2024-04-09	7.2900	7.495000	7.0000	7.040	-2.493%	282,247	-68.182%
2024-04-08	7.3500	7.690000	7.2000	7.220	-2.957%	355,731	-68.975%
2024-04-05	7.2300	7.640000	7.0300	7.440	+2.338%	238,048	-69.892%
2024-04-04	7.7400	7.980000	7.1700	7.270	-5.829%	365,796	-69.188%
2024-04-03	7.8900	8.056000	7.4100	7.720	+4.891%	877,602	-70.984%
2024-04-02	7.3000	7.385000	7.0300	7.360	-1.340%	395,301	-69.565%
2024-04-01	7.5200	7.780000	7.2200	7.460	-1.713%	386,168	-69.973%
2024-03-28	7.2800	8.065000	7.1900	7.590	+4.474%	515,309	-70.487%
2024-03-27	7.3200	7.460000	7.0800	7.265	+0.903%	442,161	-69.167%
2024-03-26	7.6500	7.720000	7.2000	7.200	-5.013%	522,207	-68.889%
2024-03-25	8.0100	8.170000	7.4000	7.580	-6.304%	514,406	-70.449%
2024-03-22	8.5600	8.640000	8.0900	8.090	-5.491%	781,587	-72.311%
2024-03-21	8.6600	8.910000	8.4400	8.560	+0.352%	449,006	-73.832%
2024-03-20	8.5800	8.690000	8.1400	8.530	-0.698%	482,478	-73.740%
2024-03-19	8.4100	8.780000	8.3100	8.590	+2.874%	773,791	-73.923%
2024-03-18	8.7200	8.850000	8.1900	8.350	-4.023%	841,076	-73.174%
2024-03-15	8.4100	8.850000	8.3400	8.700	+0.058%	665,872	-74.253%
2024-03-14	9.0600	9.289900	8.3700	8.695	-6.505%	546,076	-74.238%
2024-03-13	8.7500	9.390000	8.6100	9.300	+6.043%	518,571	-75.914%
2024-03-12	8.8100	8.930000	8.1500	8.770	+1.622%	1,091,035	-74.458%
2024-03-11	9.9200	10.240000	8.4800	8.630	-15.392%	1,767,568	-74.044%
2024-03-08	11.2450	11.490000	10.1200	10.200	-6.593%	530,727	-78.039%
2024-03-07	11.1900	11.500000	10.7500	10.920	-2.847%	242,362	-79.487%
2024-03-06	11.7700	11.970000	11.0500	11.240	-2.261%	169,364	-80.071%
2024-03-05	11.2800	11.660000	10.8100	11.500	+0.701%	263,600	-80.522%
2024-03-04	11.5100	11.549000	10.6822	11.420	+0.617%	262,629	-80.385%
2024-03-01	11.5900	11.930000	10.9700	11.350	-1.304%	315,495	-80.264%
2024-02-29	11.4900	11.900000	11.2700	11.500	0.000%	350,020	-80.522%
2024-02-28	11.5500	11.925000	10.9100	11.500	-2.044%	483,872	-80.522%
2024-02-27	12.7600	12.910000	11.4005	11.740	-5.246%	552,468	-80.920%
2024-02-26	12.1000	12.705000	11.6301	12.390	+2.228%	322,099	-81.921%
2024-02-23	11.7700	12.500000	11.7500	12.120	+3.590%	523,019	-81.518%
2024-02-22	12.0700	12.360000	11.3500	11.700	-2.743%	781,151	-80.855%
2024-02-21	12.0100	12.400000	11.6600	12.030	-0.249%	839,338	-81.380%
2024-02-20	12.9200	13.070000	11.7800	12.060	-5.634%	1,011,138	-81.426%
2024-02-16	13.3800	13.500000	12.3100	12.780	-3.765%	819,252	-82.473%
2024-02-15	11.9600	13.680000	11.8900	13.280	+11.037%	3,621,612	-83.133%
2024-02-14	10.8400	12.919100	10.3300	11.960	+36.842%	6,092,399	-81.271%
2024-02-13	8.0600	11.000000	7.9500	8.740	+11.622%	1,229,393	-74.371%
2024-02-12	6.5000	8.250000	5.9550	7.830	+0.902%	2,161,815	-71.392%
2024-02-09	6.3800	7.790000	6.1700	7.760	+23.567%	710,058	-71.134%
2024-02-08	6.0600	6.380000	5.8500	6.280	+5.546%	288,599	-64.331%
2024-02-07	6.2000	6.200000	5.7000	5.950	-4.032%	365,907	-62.353%
2024-02-06	6.0000	6.450000	5.9500	6.200	+3.853%	257,916	-63.871%
2024-02-05	6.2000	6.200000	5.7500	5.970	-2.927%	138,632	-62.479%
2024-02-02	5.9500	6.439900	5.9500	6.150	+2.500%	220,961	-63.577%
2024-02-01	5.6900	6.140000	5.6408	6.000	+3.627%	286,110	-62.667%
2024-01-31	5.9400	6.500000	5.7100	5.790	-1.026%	348,076	-61.313%
2024-01-30	5.1400	5.890000	5.1400	5.850	+14.706%	212,154	-61.709%
2024-01-29	4.9000	5.180000	4.8800	5.100	+4.294%	355,825	-56.078%
2024-01-26	4.7900	5.090000	4.7900	4.890	+3.383%	108,981	-54.192%
2024-01-25	4.3800	4.810000	4.2900	4.730	+10.514%	73,368	-52.643%
2024-01-24	4.5000	4.679900	4.2500	4.280	-4.889%	64,128	-47.664%
2024-01-23	4.3400	4.520000	4.1900	4.500	+5.634%	517,450	-50.222%
2024-01-22	4.2900	4.500000	4.1450	4.260	-0.467%	62,026	-47.418%
2024-01-19	4.3900	4.390000	4.2100	4.280	-1.382%	31,797	-47.664%
2024-01-18	4.2200	4.460000	4.2200	4.340	+3.088%	27,885	-48.387%
2024-01-17	4.1100	4.245000	4.0900	4.210	+0.238%	46,754	-46.793%
2024-01-16	4.6000	4.600000	4.1300	4.200	-8.894%	68,457	-46.667%
2024-01-12	4.6000	4.820000	4.5500	4.610	0.000%	47,480	-51.410%
2024-01-11	4.5500	4.780000	4.5001	4.610	+0.217%	41,909	-51.410%
2024-01-10	4.6500	4.790000	4.5400	4.600	-1.075%	30,376	-51.304%
2024-01-09	4.4700	4.830000	4.4500	4.650	+2.198%	53,530	-51.828%
2024-01-08	4.6600	4.770000	4.4200	4.550	-2.778%	114,273	-50.769%
2024-01-05	4.7100	4.845000	4.6300	4.680	-1.681%	81,042	-52.137%
2024-01-04	5.0600	5.060000	4.6300	4.760	-2.459%	82,965	-52.941%
2024-01-03	5.1500	5.200000	4.6000	4.880	-4.501%	2,100,424	-54.098%
2024-01-02	4.4700	5.145000	4.4700	5.110	+12.308%	229,141	-56.164%
2023-12-29	4.6000	4.600000	4.4501	4.550	-1.087%	46,226	-50.769%
2023-12-28	4.7100	4.905000	4.5100	4.600	-2.335%	111,690	-51.304%
2023-12-27	4.5200	4.800000	4.4150	4.710	+4.667%	145,368	-52.442%
2023-12-26	4.3300	4.685100	4.2943	4.500	+5.140%	106,414	-50.222%
2023-12-22	4.0500	4.390000	4.0150	4.280	+5.941%	125,272	-47.664%
2023-12-21	3.9000	4.050000	3.8000	4.040	+5.208%	82,232	-44.554%
2023-12-20	3.9400	4.080000	3.7950	3.840	-2.290%	55,139	-41.667%
2023-12-19	4.1500	4.210000	3.8100	3.930	-4.843%	151,512	-43.003%
2023-12-18	4.2600	4.300000	4.0600	4.130	-2.133%	79,799	-45.763%
2023-12-15	4.2900	4.410000	3.9030	4.220	-0.236%	360,809	-46.919%
2023-12-14	4.1000	4.250000	4.0300	4.230	+3.676%	72,556	-47.045%
2023-12-13	3.8900	4.090000	3.7450	4.080	+5.426%	101,832	-45.098%
2023-12-12	3.6600	3.915000	3.6100	3.870	+5.738%	50,516	-42.119%
2023-12-11	3.4900	3.680000	3.3400	3.660	+5.476%	69,450	-38.798%
2023-12-08	3.5500	3.640000	3.4400	3.470	-4.670%	82,137	-35.447%
2023-12-07	3.7300	3.810000	3.5900	3.640	-2.151%	77,505	-38.462%
2023-12-06	3.8100	3.820000	3.6900	3.720	-1.847%	61,955	-39.785%
2023-12-05	3.6200	3.870000	3.5950	3.790	+4.121%	70,420	-40.897%
2023-12-04	3.5300	3.640000	3.4800	3.640	+2.825%	36,914	-38.462%
2023-12-01	3.4200	3.620000	3.3501	3.540	+3.207%	61,069	-36.723%
2023-11-30	3.3500	3.490000	3.2700	3.430	+4.893%	96,191	-34.694%
2023-11-29	3.4200	3.558800	3.1900	3.270	-3.824%	95,877	-31.498%
2023-11-28	3.5200	3.560000	3.3102	3.400	-3.683%	44,597	-34.118%
2023-11-27	3.5300	3.570000	3.4000	3.530	+0.857%	58,608	-36.544%
2023-11-24	3.3600	3.630000	3.3000	3.500	+5.422%	35,876	-36.000%
2023-11-22	3.1600	3.340000	3.0900	3.320	+7.792%	61,688	-32.530%
2023-11-21	3.1300	3.220900	3.0499	3.080	-1.911%	57,137	-27.273%
2023-11-20	3.4200	3.420000	3.1000	3.140	-4.559%	127,360	-28.662%
2023-11-17	3.2500	3.509900	3.1700	3.290	+6.472%	315,305	-31.915%
2023-11-16	2.9800	3.200000	2.7700	3.090	+5.461%	157,178	-27.508%
2023-11-15	2.6000	3.029900	2.4900	2.930	+14.453%	174,406	-23.549%

.dark-mode .qLrBD8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLrBD8{ color: #333333; background-color: white; border: 2px solid #333333; }LRMRLarimar Therapeutics, Inc. Common Stockstock NASDAQ

LRMR
Larimar Therapeutics, Inc. Common Stock
stock NASDAQ