Dark

LRMR
Larimar Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Apr 9, 2026 3:04:13 PM EDT

5.09USD+0.098%(0.00)708,641

5.09Bid 5.10Ask 0.01Spread

Pre-market

Apr 8, 2026 9:00:30 AM EDT

5.29USD+3.929%(+0.20)0

After-hours

Apr 8, 2026 4:32:30 PM EDT

5.10USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-09	5.0900	5.180000	5.0300	5.0900	0.000%	708,641	0.000%
2026-04-08	5.2600	5.350000	5.0500	5.0900	+0.992%	1,322,382	0.000%
2026-04-07	4.9900	5.155000	4.8300	5.0400	-0.198%	1,087,690	+0.992%
2026-04-06	4.7900	5.110000	4.7200	5.0500	+5.428%	2,007,126	+0.792%
2026-04-02	4.5700	4.800000	4.5100	4.7900	+2.350%	994,381	+6.263%
2026-04-01	4.5800	4.820000	4.5800	4.6800	+4.000%	1,842,151	+8.761%
2026-03-31	4.4000	4.650000	4.4000	4.5000	+4.408%	1,750,909	+13.111%
2026-03-30	4.5800	4.630000	4.2100	4.3100	-6.710%	1,153,745	+18.097%
2026-03-27	4.8200	4.840000	4.5600	4.6200	-4.742%	1,044,827	+10.173%
2026-03-26	4.5900	4.850000	4.5800	4.8500	+3.632%	1,200,944	+4.948%
2026-03-25	4.5900	4.830000	4.5700	4.6800	+2.407%	4,524,736	+8.761%
2026-03-24	4.5900	4.666600	4.4700	4.5700	-2.350%	1,932,575	+11.379%
2026-03-23	4.5600	4.790000	4.5000	4.6800	+4.232%	1,925,434	+8.761%
2026-03-20	4.5200	4.925000	4.4100	4.4900	+0.447%	2,844,505	+13.363%
2026-03-19	4.2700	4.675000	4.2000	4.4700	+3.953%	2,445,298	+13.870%
2026-03-18	4.4000	4.405000	4.2400	4.3000	-1.826%	1,119,677	+18.372%
2026-03-17	4.4000	4.500000	4.2964	4.3800	-0.455%	1,422,804	+16.210%
2026-03-16	4.6900	4.775000	4.3500	4.4000	-4.244%	2,329,739	+15.682%
2026-03-13	4.8700	5.010000	4.4500	4.5950	-3.669%	3,841,978	+10.773%
2026-03-12	5.4100	5.410000	4.7550	4.7700	-11.993%	2,725,917	+6.709%
2026-03-11	5.6100	5.740000	5.3950	5.4200	-3.387%	1,422,104	-6.089%
2026-03-10	5.8100	6.000000	5.4950	5.6100	-1.406%	2,502,737	-9.269%
2026-03-09	5.1800	5.745000	5.1600	5.6900	+9.004%	3,552,879	-10.545%
2026-03-06	5.0800	5.260000	4.9400	5.2200	0.000%	1,851,821	-2.490%
2026-03-05	5.3600	5.546000	5.1850	5.2200	-4.220%	2,306,261	-2.490%
2026-03-04	5.5300	5.726500	5.3150	5.4500	-1.089%	3,093,398	-6.606%
2026-03-03	5.5800	5.680000	5.2101	5.5100	+5.354%	3,494,496	-7.623%
2026-03-02	5.0260	5.350000	4.9200	5.2300	-1.507%	2,360,483	-2.677%
2026-02-27	5.5400	5.669900	5.1900	5.3100	-3.804%	4,298,930	-4.143%
2026-02-26	5.4000	5.760000	5.2000	5.5200	-7.227%	12,949,095	-7.790%
2026-02-25	3.6600	6.420000	3.6498	5.9500	+61.247%	81,019,047	-14.454%
2026-02-24	3.5900	4.010000	3.5500	3.6900	+31.317%	70,424,255	+37.940%
2026-02-23	2.9600	3.000000	2.7150	2.8100	-5.387%	908,323	+81.139%
2026-02-20	3.0600	3.070000	2.9000	2.9700	-4.502%	873,855	+71.380%
2026-02-19	2.9200	3.120000	2.8900	3.1100	+5.424%	649,353	+63.666%
2026-02-18	3.0100	3.100000	2.9300	2.9500	-2.640%	898,541	+72.542%
2026-02-17	3.1500	3.180000	2.9600	3.0300	-3.810%	1,269,246	+67.987%
2026-02-13	3.2200	3.280000	3.1450	3.1500	-1.869%	442,424	+61.587%
2026-02-12	3.3600	3.400000	3.1800	3.2100	-3.892%	446,595	+58.567%
2026-02-11	3.3400	3.380000	3.2000	3.3400	+0.300%	770,024	+52.395%
2026-02-10	3.4000	3.480000	3.3050	3.3300	-1.770%	561,970	+52.853%
2026-02-09	3.3800	3.465000	3.2468	3.3900	+0.593%	666,484	+50.147%
2026-02-06	3.1300	3.405000	3.1100	3.3700	+9.772%	1,091,614	+51.039%
2026-02-05	3.2600	3.320000	3.0600	3.0700	-6.402%	1,502,156	+65.798%
2026-02-04	3.4200	3.450000	3.2200	3.2800	-4.928%	1,634,783	+55.183%
2026-02-03	3.5100	3.610000	3.3850	3.4500	-1.709%	657,971	+47.536%
2026-02-02	3.5000	3.595000	3.4250	3.5100	-0.847%	727,428	+45.014%
2026-01-30	3.5400	3.670000	3.4700	3.5400	-0.840%	853,699	+43.785%
2026-01-29	3.6600	3.660000	3.5200	3.5700	-2.989%	724,532	+42.577%
2026-01-28	3.7000	3.760000	3.5600	3.6800	+0.272%	1,307,423	+38.315%
2026-01-27	3.5800	3.720000	3.4950	3.6700	+1.944%	891,810	+38.692%
2026-01-26	3.6400	3.640000	3.4400	3.6000	-2.439%	3,252,932	+41.389%
2026-01-23	3.4300	3.720000	3.3700	3.6900	+6.957%	3,036,564	+37.940%
2026-01-22	3.3300	3.615000	3.3100	3.4500	+3.916%	1,003,502	+47.536%
2026-01-21	3.2000	3.380000	3.2000	3.3200	+3.750%	571,301	+53.313%
2026-01-20	3.0800	3.265000	3.0500	3.2000	+2.236%	850,492	+59.063%
2026-01-16	3.2700	3.390000	3.0850	3.1300	-3.988%	1,614,435	+62.620%
2026-01-15	3.4200	3.470000	3.2400	3.2600	-4.399%	821,843	+56.135%
2026-01-14	3.3100	3.615000	3.3000	3.4100	+2.402%	1,617,555	+49.267%
2026-01-13	3.2300	3.400000	3.2150	3.3300	+2.462%	877,284	+52.853%
2026-01-12	3.3500	3.350000	3.1200	3.2500	-2.402%	1,761,825	+56.615%
2026-01-09	3.4000	3.500000	3.3100	3.3300	-0.893%	725,267	+52.853%
2026-01-08	3.3900	3.450000	3.3350	3.3600	-1.754%	680,406	+51.488%
2026-01-07	3.3700	3.520000	3.3100	3.4200	+1.484%	1,309,577	+48.830%
2026-01-06	3.3600	3.455000	3.3450	3.3700	+0.298%	870,891	+51.039%
2026-01-05	3.4900	3.520100	3.3050	3.3600	-3.170%	1,271,964	+51.488%
2026-01-02	3.7600	3.765000	3.4300	3.4700	-8.924%	1,421,364	+46.686%
2025-12-31	3.8900	3.940000	3.7200	3.8100	-2.558%	908,043	+33.596%
2025-12-30	3.9800	3.980000	3.8500	3.9100	-1.263%	492,684	+30.179%
2025-12-29	3.8900	4.005000	3.8600	3.9600	+0.763%	540,586	+28.535%
2025-12-26	3.9500	4.000000	3.8600	3.9300	-1.008%	738,961	+29.517%
2025-12-24	3.9100	4.035000	3.9000	3.9700	+1.535%	551,105	+28.212%
2025-12-23	3.9600	3.960000	3.7900	3.9100	-2.250%	1,186,478	+30.179%
2025-12-22	3.6400	4.050000	3.5500	4.0000	+9.589%	1,529,933	+27.250%
2025-12-19	3.4200	3.725000	3.3800	3.6500	+6.414%	1,633,852	+39.452%
2025-12-18	3.5000	3.605000	3.3750	3.4300	-0.867%	1,772,508	+48.397%
2025-12-17	3.7400	3.865000	3.3400	3.4600	-7.487%	2,836,270	+47.110%
2025-12-16	3.8800	3.900000	3.7300	3.7400	-4.592%	921,087	+36.096%
2025-12-15	4.1000	4.150000	3.9000	3.9200	-3.210%	940,642	+29.847%
2025-12-12	4.0100	4.090000	3.8901	4.0500	+0.746%	680,865	+25.679%
2025-12-11	3.9700	4.094200	3.8900	4.0200	+2.030%	1,208,788	+26.617%
2025-12-10	4.0300	4.090000	3.8150	3.9400	-2.233%	1,273,638	+29.188%
2025-12-09	3.7300	4.040000	3.7300	4.0300	+5.497%	1,098,822	+26.303%
2025-12-08	3.7600	3.919900	3.7100	3.8200	+3.243%	835,986	+33.246%
2025-12-05	3.7200	3.800000	3.6600	3.7000	+0.543%	623,670	+37.568%
2025-12-04	3.4300	3.745000	3.3600	3.6800	+6.052%	1,009,716	+38.315%
2025-12-03	3.2000	3.490000	3.1350	3.4700	+11.218%	1,374,078	+46.686%
2025-12-02	3.5600	3.560000	3.1200	3.1200	-12.113%	2,724,685	+63.141%
2025-12-01	3.4800	3.685000	3.4000	3.5500	+0.282%	3,340,695	+43.380%
2025-11-28	3.5700	3.620000	3.5150	3.5400	+0.283%	812,615	+43.785%
2025-11-26	3.6800	3.730000	3.5200	3.5300	-3.815%	3,068,395	+44.193%
2025-11-25	3.6400	3.790000	3.6000	3.6700	+0.273%	1,500,905	+38.692%
2025-11-24	3.5150	3.680000	3.5100	3.6600	+2.809%	518,488	+39.071%
2025-11-21	3.3400	3.635000	3.3200	3.5600	+5.638%	1,149,518	+42.978%
2025-11-20	3.5500	3.680000	3.3300	3.3700	-2.882%	1,332,845	+51.039%
2025-11-19	3.3800	3.520000	3.3200	3.4700	+2.360%	2,613,787	+46.686%
2025-11-18	3.4900	3.640000	3.3700	3.3900	-3.966%	1,408,711	+50.147%
2025-11-17	3.3800	3.620000	3.3100	3.5300	+4.438%	1,100,028	+44.193%
2025-11-14	3.2500	3.455000	3.2200	3.3800	+2.736%	721,801	+50.592%
2025-11-13	3.3300	3.390000	3.2250	3.2900	-2.374%	1,294,883	+54.711%
2025-11-12	3.6200	3.690000	3.3400	3.3700	-7.163%	2,066,264	+51.039%
2025-11-11	3.4700	3.720000	3.3900	3.6300	+2.254%	1,287,477	+40.220%
2025-11-10	3.5700	3.620000	3.4600	3.5500	+2.601%	1,185,172	+43.380%
2025-11-07	3.4200	3.475000	3.2150	3.4600	-0.288%	1,452,603	+47.110%
2025-11-06	3.1900	3.565000	3.1800	3.4700	+7.764%	2,333,374	+46.686%
2025-11-05	3.6380	3.638000	3.1645	3.2200	-15.263%	4,961,907	+58.075%
2025-11-04	3.7700	3.905000	3.7100	3.8000	-2.062%	1,067,457	+33.947%
2025-11-03	3.8600	4.059600	3.7600	3.8800	-0.257%	1,051,047	+31.186%
2025-10-31	4.0400	4.160000	3.8800	3.8900	-3.713%	1,134,944	+30.848%
2025-10-30	4.2000	4.420000	4.0100	4.0400	-6.265%	1,046,169	+25.990%
2025-10-29	4.3600	4.495000	4.2650	4.3100	-0.920%	1,372,850	+18.097%
2025-10-28	4.3500	4.480000	4.1968	4.3500	+0.230%	1,270,534	+17.011%
2025-10-27	4.2600	4.360000	4.1400	4.3400	+3.088%	796,207	+17.281%
2025-10-24	4.0000	4.330000	3.9801	4.2100	+6.582%	1,549,162	+20.903%
2025-10-23	3.9400	4.005000	3.8650	3.9500	+0.509%	1,794,404	+28.861%
2025-10-22	4.2400	4.300000	3.8809	3.9300	-8.392%	2,415,364	+29.517%
2025-10-21	4.4000	4.460000	4.1800	4.2900	-1.379%	1,880,958	+18.648%
2025-10-20	4.3500	4.470000	4.1950	4.3500	+3.571%	1,693,029	+17.011%
2025-10-17	4.2200	4.298500	4.0700	4.2000	-1.408%	1,276,155	+21.190%
2025-10-16	4.2800	4.530000	4.1950	4.2600	+0.472%	2,029,919	+19.484%
2025-10-15	3.9200	4.260000	3.9000	4.2400	+8.718%	1,629,539	+20.047%
2025-10-14	4.1600	4.210000	3.8750	3.9000	-8.235%	1,880,044	+30.513%
2025-10-13	4.4100	4.410000	4.0401	4.2500	-2.523%	2,127,248	+19.765%
2025-10-10	4.5300	4.540000	4.1728	4.3600	-4.176%	2,650,197	+16.743%
2025-10-09	4.7800	4.840000	4.5500	4.5500	-5.602%	3,726,895	+11.868%
2025-10-08	4.7700	4.990000	4.6000	4.8200	+2.119%	3,420,491	+5.602%
2025-10-07	4.7900	4.840000	4.5150	4.7200	-1.871%	4,012,440	+7.839%
2025-10-06	4.9100	4.996700	4.5250	4.8100	-1.232%	3,648,347	+5.821%
2025-10-03	4.2800	4.880000	4.2800	4.8700	+13.785%	5,730,290	+4.517%
2025-10-02	4.2200	4.480000	4.1800	4.2800	+3.133%	4,359,550	+18.925%
2025-10-01	3.2300	4.400000	3.1800	4.1500	+28.483%	13,787,911	+22.651%
2025-09-30	3.3300	3.500000	3.1700	3.2300	-4.438%	6,458,169	+57.585%
2025-09-29	3.5600	4.000000	3.1000	3.3800	-33.660%	23,784,277	+50.592%
2025-09-26	4.8900	5.370000	4.8900	5.0950	+4.835%	3,754,693	-0.098%
2025-09-25	5.0800	5.170000	4.5300	4.8600	-4.706%	2,955,938	+4.733%
2025-09-24	4.3850	5.210000	4.2600	5.1000	+14.865%	7,809,139	-0.196%
2025-09-23	4.4700	4.628800	4.4050	4.4400	-0.893%	1,904,498	+14.640%
2025-09-22	4.1600	4.580000	4.0600	4.4800	+6.667%	2,715,589	+13.616%
2025-09-19	4.3200	4.365000	4.1300	4.2000	-1.869%	2,384,657	+21.190%
2025-09-18	4.1400	4.290000	4.1250	4.2800	+4.902%	861,025	+18.925%
2025-09-17	4.0000	4.279200	3.9900	4.0800	+2.000%	1,533,091	+24.755%
2025-09-16	3.9150	4.060000	3.8800	4.0000	+1.010%	1,272,588	+27.250%
2025-09-15	3.9500	4.105000	3.8350	3.9600	+0.763%	1,123,805	+28.535%
2025-09-12	4.1600	4.170000	3.9000	3.9300	-5.755%	1,350,744	+29.517%
2025-09-11	4.0000	4.260600	3.9418	4.1700	+4.250%	1,098,120	+22.062%
2025-09-10	3.9000	4.220000	3.8800	4.0000	+3.359%	2,014,009	+27.250%
2025-09-09	3.9300	3.970000	3.7800	3.8700	-1.527%	857,035	+31.525%
2025-09-08	3.9400	4.030000	3.8100	3.9300	-0.254%	924,466	+29.517%
2025-09-05	3.8200	4.080000	3.8200	3.9400	+1.809%	1,587,287	+29.188%
2025-09-04	3.9400	3.950000	3.7500	3.8700	-1.777%	1,021,076	+31.525%
2025-09-03	3.7100	3.970000	3.7100	3.9400	+6.199%	1,510,253	+29.188%
2025-09-02	3.6600	4.050000	3.6500	3.7100	+2.486%	1,746,056	+37.197%
2025-08-29	3.9200	3.980000	3.5900	3.6200	-7.417%	1,396,217	+40.608%
2025-08-28	3.9400	4.170000	3.8800	3.9100	+0.256%	1,441,712	+30.179%
2025-08-27	3.8500	3.965000	3.8008	3.9000	+0.775%	965,817	+30.513%
2025-08-26	3.7500	3.880000	3.6800	3.8700	+4.032%	939,391	+31.525%
2025-08-25	3.8900	3.950000	3.7100	3.7200	-4.859%	1,277,901	+36.828%
2025-08-22	3.7000	4.045000	3.7000	3.9100	+5.962%	1,421,898	+30.179%
2025-08-21	3.7800	3.870000	3.6601	3.6900	-2.122%	1,004,731	+37.940%
2025-08-20	3.6200	3.860000	3.5100	3.7700	+3.288%	1,610,704	+35.013%
2025-08-19	3.9600	3.990000	3.6250	3.6500	-6.410%	1,572,709	+39.452%
2025-08-18	4.0500	4.120000	3.8500	3.9000	-2.743%	1,109,110	+30.513%
2025-08-15	4.3200	4.410000	3.9650	4.0100	-5.869%	1,877,724	+26.933%
2025-08-14	3.7100	4.330000	3.6800	4.2600	+14.516%	2,586,789	+19.484%
2025-08-13	3.7100	3.950000	3.6100	3.7200	+0.541%	1,345,686	+36.828%
2025-08-12	3.7900	3.810000	3.5200	3.7000	-2.116%	1,175,742	+37.568%
2025-08-11	3.6400	3.790000	3.5113	3.7800	+5.587%	1,346,367	+34.656%
2025-08-08	3.6800	3.770000	3.4150	3.5800	-2.186%	1,200,329	+42.179%
2025-08-07	3.8500	3.973300	3.5800	3.6600	-2.918%	1,056,079	+39.071%
2025-08-06	3.7400	3.855000	3.5100	3.7700	+0.802%	2,000,310	+35.013%
2025-08-05	3.7500	4.225200	3.6600	3.7400	+12.991%	7,237,754	+36.096%
2025-08-04	3.5100	3.550000	3.1750	3.3100	-3.779%	1,520,671	+53.776%
2025-08-01	3.5150	3.549900	3.4000	3.4400	-0.578%	1,162,829	+47.965%
2025-07-31	3.5600	3.690000	3.3950	3.4600	-3.081%	1,745,084	+47.110%
2025-07-30	3.6700	3.885000	3.2700	3.5700	+1.133%	4,396,016	+42.577%
2025-07-29	3.6800	3.720000	3.5010	3.5300	-3.022%	1,415,520	+44.193%
2025-07-28	3.8800	3.910000	3.6300	3.6400	-6.186%	474,500	+39.835%
2025-07-25	3.7800	3.905200	3.6550	3.8800	+3.467%	730,193	+31.186%
2025-07-24	3.7500	4.010000	3.6500	3.7500	-0.266%	1,258,978	+35.733%
2025-07-23	3.4000	3.830000	3.3700	3.7600	+11.243%	1,841,186	+35.372%
2025-07-22	3.2700	3.530000	3.2500	3.3800	+3.681%	1,122,731	+50.592%
2025-07-21	3.2500	3.345200	3.1650	3.2600	+1.558%	471,112	+56.135%
2025-07-18	3.3400	3.365000	3.1400	3.2100	-3.313%	480,396	+58.567%
2025-07-17	3.1800	3.395000	3.1300	3.3200	+3.750%	750,818	+53.313%
2025-07-16	3.2500	3.305000	3.1200	3.2000	+1.266%	835,573	+59.063%
2025-07-15	3.5100	3.550000	3.1050	3.1600	-8.406%	855,250	+61.076%
2025-07-14	3.3600	3.679900	3.3600	3.4500	+2.071%	898,462	+47.536%
2025-07-11	3.4000	3.480000	3.3400	3.3800	-2.874%	687,184	+50.592%
2025-07-10	3.4800	3.501700	3.3000	3.4800	+0.578%	708,582	+46.264%
2025-07-09	3.3700	3.570000	3.3700	3.4600	+4.217%	720,155	+47.110%
2025-07-08	3.2000	3.485000	3.2000	3.3200	+3.750%	1,046,748	+53.313%
2025-07-07	3.1600	3.220000	3.0100	3.2000	0.000%	811,473	+59.063%
2025-07-03	3.1500	3.220000	3.0600	3.2000	+2.894%	516,014	+59.063%
2025-07-02	2.8800	3.185000	2.8214	3.1100	+7.986%	877,346	+63.666%
2025-07-01	2.8900	2.980000	2.8100	2.8800	-0.346%	666,398	+76.736%
2025-06-30	3.0000	3.086300	2.8500	2.8900	-4.620%	653,209	+76.125%
2025-06-27	3.1400	3.140000	2.9250	3.0300	-1.623%	1,915,021	+67.987%
2025-06-26	3.2300	3.259600	2.8700	3.0800	-5.231%	1,564,975	+65.260%
2025-06-25	3.0400	3.330000	2.8800	3.2500	+8.696%	2,036,087	+56.615%
2025-06-24	2.5600	3.020000	2.5500	2.9900	+23.554%	2,471,749	+70.234%
2025-06-23	2.4200	2.960000	2.2200	2.4200	-6.564%	3,065,109	+110.331%
2025-06-20	2.7500	2.780000	2.5800	2.5900	-5.474%	1,651,688	+96.525%
2025-06-18	2.6900	2.840000	2.6001	2.7400	+1.859%	722,427	+85.766%
2025-06-17	2.8500	2.897000	2.6900	2.6900	-6.920%	702,207	+89.219%
2025-06-16	2.9000	3.024400	2.8100	2.8900	+0.347%	412,281	+76.125%
2025-06-13	2.8000	2.940000	2.7500	2.8800	-1.031%	900,924	+76.736%
2025-06-12	3.1200	3.199700	2.8500	2.9100	-6.129%	3,599,200	+74.914%
2025-06-11	2.9700	3.230000	2.9100	3.1000	+6.529%	1,353,903	+64.194%
2025-06-10	2.7100	3.055000	2.6500	2.9100	+9.398%	1,901,646	+74.914%
2025-06-09	2.7300	2.780000	2.4850	2.6600	-0.746%	831,205	+91.353%
2025-06-06	2.5100	2.775000	2.4700	2.6800	+8.943%	1,230,007	+89.925%
2025-06-05	2.4500	2.550000	2.3700	2.4600	+0.408%	739,807	+106.911%
2025-06-04	2.4200	2.560000	2.3700	2.4500	+1.660%	559,206	+107.755%
2025-06-03	2.2100	2.470000	2.1500	2.4100	+9.297%	1,075,297	+111.203%
2025-06-02	2.2900	2.330000	2.1200	2.2050	-2.000%	1,022,154	+130.839%
2025-05-30	2.3000	2.320000	2.1300	2.2500	-2.174%	1,226,550	+126.222%
2025-05-29	2.0400	2.330000	1.9600	2.3000	+15.578%	2,345,501	+121.304%
2025-05-28	1.8300	2.050000	1.8000	1.9900	+8.743%	1,109,351	+155.779%
2025-05-27	1.9400	1.940000	1.8200	1.8300	-2.139%	665,085	+178.142%
2025-05-23	1.9100	1.930000	1.8600	1.8700	-3.109%	442,388	+172.193%
2025-05-22	1.9300	2.000000	1.9000	1.9300	0.000%	908,435	+163.731%
2025-05-21	2.0800	2.080000	1.8850	1.9300	-6.311%	1,117,051	+163.731%
2025-05-20	1.9400	2.100000	1.9100	2.0600	+5.913%	1,525,674	+147.087%
2025-05-19	1.9500	2.010000	1.8500	1.9450	-1.768%	726,879	+161.697%
2025-05-16	1.9000	2.029200	1.8500	1.9800	+5.882%	1,237,604	+157.071%
2025-05-15	1.7800	1.890000	1.7300	1.8700	+4.469%	984,716	+172.193%
2025-05-14	1.8700	1.890000	1.7400	1.7900	-4.533%	1,064,569	+184.358%
2025-05-13	2.1000	2.103400	1.8500	1.8750	-9.856%	1,170,365	+171.467%
2025-05-12	2.1200	2.280000	2.0700	2.0800	-1.887%	1,306,779	+144.712%
2025-05-09	2.2700	2.320000	2.1200	2.1200	-5.357%	786,831	+140.094%
2025-05-08	2.1900	2.330000	2.0500	2.2400	+3.226%	2,535,975	+127.232%
2025-05-07	2.1700	2.209100	2.0300	2.1700	+3.333%	1,592,463	+134.562%
2025-05-06	2.6600	2.719100	2.0850	2.1000	-21.933%	2,126,295	+142.381%
2025-05-05	3.0000	3.000000	2.6550	2.6900	-9.428%	1,139,237	+89.219%
2025-05-02	2.8600	3.070000	2.8100	2.9700	+3.846%	2,154,588	+71.380%
2025-05-01	2.7200	2.860000	2.5205	2.8600	+7.925%	3,094,605	+77.972%
2025-04-30	2.4000	2.920000	2.3950	2.6500	+10.879%	3,494,913	+92.075%
2025-04-29	2.3200	2.460000	2.2750	2.3900	+1.702%	786,312	+112.971%
2025-04-28	2.3300	2.410000	2.2300	2.3500	+0.858%	692,833	+116.596%
2025-04-25	2.3300	2.370000	2.2650	2.3300	-1.688%	628,663	+118.455%
2025-04-24	2.2600	2.370000	2.2300	2.3700	+4.867%	676,457	+114.768%
2025-04-23	2.4700	2.510000	2.1800	2.2600	-5.042%	1,416,312	+125.221%
2025-04-22	2.0400	2.440000	2.0000	2.3800	+18.408%	2,331,948	+113.866%
2025-04-21	1.8800	2.058900	1.8650	2.0100	+5.236%	1,159,098	+153.234%
2025-04-17	1.8600	1.970000	1.8600	1.9100	+3.804%	1,094,996	+166.492%
2025-04-16	1.8400	1.867800	1.7600	1.8400	-2.128%	518,942	+176.630%
2025-04-15	1.8600	1.910000	1.8450	1.8800	+0.535%	438,414	+170.745%
2025-04-14	1.8500	1.900000	1.8150	1.8700	+3.315%	565,102	+172.193%
2025-04-11	1.7700	1.860000	1.7300	1.8100	+1.685%	544,196	+181.215%
2025-04-10	1.8800	1.880000	1.7150	1.7800	-5.319%	601,233	+185.955%
2025-04-09	1.6500	1.925000	1.6100	1.8800	+9.942%	2,206,493	+170.745%
2025-04-08	1.9700	1.990000	1.6800	1.7100	-8.556%	611,473	+197.661%
2025-04-07	1.8700	1.980000	1.7350	1.8700	-4.592%	748,594	+172.193%
2025-04-04	1.9500	1.970000	1.8500	1.9600	-1.010%	810,008	+159.694%
2025-04-03	2.0800	2.128900	1.9650	1.9800	-10.000%	656,348	+157.071%
2025-04-02	2.0000	2.200000	1.9200	2.2000	+10.000%	1,631,392	+131.364%
2025-04-01	2.1200	2.120000	1.9601	2.0000	-6.977%	927,925	+154.500%
2025-03-31	2.2600	2.260000	2.0700	2.1500	-8.511%	1,020,850	+136.744%
2025-03-28	2.3700	2.370000	2.2500	2.3500	-2.083%	986,346	+116.596%
2025-03-27	2.2400	2.440000	2.2100	2.4000	+6.667%	2,168,323	+112.083%
2025-03-26	2.3200	2.321100	2.1901	2.2500	-2.597%	975,421	+126.222%
2025-03-25	2.2800	2.360000	2.2168	2.3100	+1.316%	1,517,161	+120.346%
2025-03-24	2.6000	2.610000	2.2500	2.2800	-10.236%	1,374,695	+123.246%
2025-03-21	2.4700	2.558000	2.4400	2.5400	+1.195%	650,267	+100.394%
2025-03-20	2.5200	2.600000	2.4950	2.5100	-2.335%	476,007	+102.789%
2025-03-19	2.3900	2.605000	2.3900	2.5700	+8.439%	1,287,418	+98.054%
2025-03-18	2.5500	2.550000	2.2900	2.3700	-7.059%	1,633,380	+114.768%
2025-03-17	2.5900	2.635300	2.5000	2.5500	-1.544%	1,054,291	+99.608%
2025-03-14	2.6500	2.700000	2.5650	2.5900	-0.766%	485,915	+96.525%
2025-03-13	2.7100	2.790000	2.5417	2.6100	-2.974%	507,499	+95.019%
2025-03-12	2.6900	2.760000	2.6200	2.6900	+1.509%	1,095,855	+89.219%
2025-03-11	2.9200	2.950000	2.5950	2.6500	-7.986%	1,265,023	+92.075%
2025-03-10	2.9900	3.050000	2.8200	2.8800	-4.950%	291,265	+76.736%
2025-03-07	3.0500	3.190000	3.0100	3.0300	-0.980%	285,014	+67.987%
2025-03-06	3.0800	3.160000	3.0200	3.0600	-3.774%	348,854	+66.340%
2025-03-05	2.8000	3.190000	2.8000	3.1800	+13.978%	564,456	+60.063%
2025-03-04	2.6300	2.840000	2.5220	2.7900	+5.283%	647,554	+82.437%
2025-03-03	3.0300	3.033500	2.6300	2.6500	-12.541%	440,862	+92.075%
2025-02-28	2.8800	3.030000	2.8601	3.0300	+3.767%	363,381	+67.987%
2025-02-27	2.9400	3.039900	2.8700	2.9200	-0.341%	410,250	+74.315%
2025-02-26	2.9600	3.090000	2.8950	2.9300	-0.678%	503,367	+73.720%
2025-02-25	3.0300	3.120000	2.8800	2.9500	-2.640%	740,778	+72.542%
2025-02-24	3.2000	3.220000	3.0100	3.0300	-5.016%	535,397	+67.987%
2025-02-21	3.3300	3.350000	3.1700	3.1900	-2.446%	513,532	+59.561%
2025-02-20	3.3500	3.409900	3.2000	3.2700	-1.208%	310,104	+55.657%
2025-02-19	3.3000	3.510000	3.2400	3.3100	+0.915%	765,121	+53.776%
2025-02-18	3.3500	3.520000	3.2750	3.2800	-1.796%	428,765	+55.183%
2025-02-14	3.3000	3.460000	3.3000	3.3400	+2.141%	329,983	+52.395%
2025-02-13	3.3000	3.340000	3.1950	3.2700	+1.238%	390,105	+55.657%
2025-02-12	3.1100	3.290000	3.0600	3.2300	+2.540%	451,020	+57.585%
2025-02-11	3.3100	3.310000	3.1200	3.1500	-6.528%	505,686	+61.587%
2025-02-10	3.4600	3.550000	3.3500	3.3700	-2.601%	394,194	+51.039%
2025-02-07	3.5600	3.680000	3.4200	3.4600	-3.621%	453,691	+47.110%
2025-02-06	3.8400	3.889900	3.5900	3.5900	-6.021%	460,797	+41.783%
2025-02-05	3.6700	3.860000	3.6700	3.8200	+4.087%	473,916	+33.246%
2025-02-04	3.5800	3.810000	3.5500	3.6700	+3.380%	1,530,083	+38.692%
2025-02-03	3.7200	3.761600	3.5350	3.5500	-7.552%	1,170,924	+43.380%
2025-01-31	4.0300	4.240000	3.8150	3.8400	-3.275%	899,305	+32.552%
2025-01-30	3.7400	4.100000	3.7400	3.9700	+7.008%	804,887	+28.212%
2025-01-29	3.6100	3.870000	3.5600	3.7100	+6.609%	649,464	+37.197%
2025-01-28	3.4600	3.559900	3.3500	3.4800	+0.578%	410,777	+46.264%
2025-01-27	3.5400	3.590000	3.3600	3.4600	-3.352%	566,396	+47.110%
2025-01-24	3.7300	3.779600	3.5400	3.5800	-1.377%	1,273,800	+42.179%
2025-01-23	3.4100	3.630000	3.3700	3.6300	+4.913%	267,269	+40.220%
2025-01-22	3.4100	3.590000	3.3800	3.4600	+0.875%	318,352	+47.110%
2025-01-21	3.3700	3.500000	3.3700	3.4300	+2.695%	323,701	+48.397%
2025-01-17	3.3200	3.388800	3.2100	3.3400	+2.769%	527,356	+52.395%
2025-01-16	3.4000	3.473900	3.2300	3.2500	-4.412%	353,747	+56.615%
2025-01-15	3.4000	3.540000	3.2900	3.4000	+3.343%	323,226	+49.706%
2025-01-14	3.5300	3.530000	3.2400	3.2900	-5.460%	391,474	+54.711%
2025-01-13	3.6000	3.600000	3.4100	3.4800	-4.918%	509,630	+46.264%
2025-01-10	3.7500	3.750000	3.5800	3.6600	-3.430%	587,709	+39.071%
2025-01-08	3.9400	3.980000	3.7700	3.7900	-4.293%	482,012	+34.301%
2025-01-07	3.9800	4.110000	3.9400	3.9600	0.000%	418,000	+28.535%
2025-01-06	4.2000	4.245000	3.9580	3.9600	-5.263%	474,678	+28.535%
2025-01-03	4.0700	4.270000	4.0500	4.1800	+4.239%	671,800	+21.770%
2025-01-02	3.9500	4.103000	3.8600	4.0100	+3.618%	605,248	+26.933%
2024-12-31	3.9100	3.990000	3.7400	3.8700	-1.023%	588,998	+31.525%
2024-12-30	3.8900	3.970000	3.7500	3.9100	-1.263%	884,894	+30.179%
2024-12-27	3.9500	4.026800	3.8600	3.9600	-0.876%	815,658	+28.535%
2024-12-26	3.8000	4.040000	3.6500	3.9950	+5.688%	859,275	+27.409%
2024-12-24	3.9900	3.990000	3.7300	3.7800	-4.545%	445,361	+34.656%
2024-12-23	4.0300	4.090000	3.8150	3.9600	-1.247%	740,288	+28.535%
2024-12-20	3.9500	4.170000	3.8700	4.0100	+0.754%	1,127,477	+26.933%
2024-12-19	4.1800	4.300000	3.8250	3.9800	-4.327%	1,552,559	+27.889%
2024-12-18	4.2900	4.400000	3.9800	4.1600	-3.704%	1,166,615	+22.356%
2024-12-17	4.7100	4.770000	4.1349	4.3200	-10.559%	2,375,832	+17.824%
2024-12-16	3.9500	5.170000	3.0100	4.8300	-21.718%	6,081,476	+5.383%
2024-12-13	6.2000	6.306500	6.0100	6.1700	+0.982%	431,746	-17.504%
2024-12-12	6.4300	6.480000	5.8100	6.1100	-6.000%	1,172,127	-16.694%
2024-12-11	6.6000	6.620000	6.0600	6.5000	-1.065%	634,952	-21.692%
2024-12-10	6.8500	6.860000	6.3300	6.5700	-2.811%	666,585	-22.527%
2024-12-09	6.4700	6.910000	6.4500	6.7600	+4.644%	511,858	-24.704%
2024-12-06	6.0100	6.500000	6.0100	6.4600	+7.309%	567,677	-21.207%
2024-12-05	6.0400	6.165000	5.9350	6.0200	-0.987%	586,286	-15.449%
2024-12-04	6.1000	6.290000	5.9047	6.0800	+0.165%	779,230	-16.283%
2024-12-03	6.1500	6.360000	6.0000	6.0700	-2.097%	969,814	-16.145%
2024-12-02	6.3500	6.505000	6.1500	6.2000	-2.054%	650,011	-17.903%
2024-11-29	6.6600	6.685000	6.2600	6.3300	-4.669%	505,903	-19.589%
2024-11-27	6.2600	6.660000	6.0730	6.6400	+7.443%	644,583	-23.343%
2024-11-26	6.5300	6.530000	6.1300	6.1800	-2.370%	746,386	-17.638%
2024-11-25	6.2800	6.530000	6.2500	6.3300	+2.760%	525,358	-19.589%
2024-11-22	6.1600	6.340000	6.0400	6.1600	+0.489%	402,091	-17.370%
2024-11-21	6.1200	6.290000	5.6800	6.1300	+0.822%	686,926	-16.966%
2024-11-20	6.4000	6.600000	5.9400	6.0800	-4.702%	669,472	-16.283%
2024-11-19	6.0500	6.459400	5.9200	6.3800	+3.571%	763,171	-20.219%
2024-11-18	6.5300	6.620000	5.9622	6.1600	-7.922%	1,119,041	-17.370%
2024-11-15	7.5900	7.615000	6.5110	6.6900	-11.625%	944,195	-23.916%
2024-11-14	7.9300	8.140000	7.5250	7.5700	-4.660%	485,331	-32.761%
2024-11-13	9.0100	9.102500	7.7600	7.9400	-12.168%	945,366	-35.894%
2024-11-12	9.3500	9.395000	8.9300	9.0400	-2.691%	581,902	-43.695%
2024-11-11	9.1900	9.500000	8.8500	9.2900	+4.148%	713,490	-45.210%
2024-11-08	9.2000	9.330000	8.8000	8.9200	-2.193%	584,149	-42.937%
2024-11-07	8.2500	9.150000	8.1900	9.1200	+11.765%	2,156,581	-44.189%
2024-11-06	7.6900	8.250000	7.4950	8.1600	+10.870%	1,127,503	-37.623%
2024-11-05	7.4900	7.590000	7.2000	7.3600	-2.774%	736,044	-30.842%
2024-11-04	7.7500	7.820000	7.2900	7.5700	-2.196%	833,317	-32.761%
2024-11-01	8.2300	8.360000	7.6300	7.7400	-5.897%	427,920	-34.238%
2024-10-31	8.4700	8.770000	8.2200	8.2250	-2.778%	535,592	-38.116%
2024-10-30	8.1900	8.683924	7.9000	8.4600	+8.740%	766,128	-39.835%
2024-10-29	7.9600	8.050000	7.7350	7.7800	-2.871%	254,587	-34.576%
2024-10-28	8.1700	8.500000	7.8600	8.0100	0.000%	436,189	-36.454%
2024-10-25	8.0000	8.340000	7.8500	8.0100	+0.628%	526,722	-36.454%
2024-10-24	7.3600	8.095000	7.2900	7.9600	+8.299%	471,310	-36.055%
2024-10-23	7.4500	7.500000	7.2601	7.3500	-2.390%	1,727,128	-30.748%
2024-10-22	7.4400	7.550000	7.1700	7.5300	0.000%	339,450	-32.404%
2024-10-21	7.7200	7.945000	7.3900	7.5300	-2.964%	256,292	-32.404%
2024-10-18	7.8600	7.980000	7.7500	7.7600	-1.146%	320,728	-34.407%
2024-10-17	7.6900	8.155000	7.4801	7.8500	+1.816%	678,028	-35.159%
2024-10-16	7.9500	8.340000	7.4800	7.7100	+3.908%	1,506,060	-33.982%

.dark-mode .HV3Dpp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HV3Dpp{ color: #333333; background-color: white; border: 2px solid #333333; }LRMRLarimar Therapeutics, Inc. Common Stockstock NASDAQ

LRMR
Larimar Therapeutics, Inc. Common Stock
stock NASDAQ