Dark

LRMR
Larimar Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jun 5, 2026 3:59:57 PM EDT

3.15USD-4.255%(-0.14)1,239,630

3.15Bid 3.16Ask 0.01Spread

Pre-market

Jun 5, 2026 8:17:30 AM EDT

3.27USD-0.726%(-0.02)1,400

After-hours

Jun 5, 2026 4:00:30 PM EDT

3.17USD+0.635%(+0.02)59,167

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	3.2500	3.260000	3.1200	3.1700	-3.647%	1,239,630	0.000%
2026-06-04	3.2300	3.350000	3.1500	3.2900	+2.813%	1,693,262	-3.647%
2026-06-03	3.2900	3.290000	3.1800	3.2000	-3.030%	1,852,429	-0.938%
2026-06-02	3.4700	3.480000	3.3000	3.3000	-5.983%	1,827,147	-3.939%
2026-06-01	3.5000	3.625100	3.4250	3.5100	+0.862%	2,209,606	-9.687%
2026-05-29	3.5000	3.530000	3.4250	3.4800	-0.287%	1,293,736	-8.908%
2026-05-28	3.5100	3.570000	3.4300	3.4900	-0.852%	999,776	-9.169%
2026-05-27	3.6100	3.670000	3.4700	3.5200	+1.441%	1,709,665	-9.943%
2026-05-26	3.4900	3.565000	3.4050	3.4700	+0.580%	921,001	-8.646%
2026-05-22	3.6000	3.663500	3.4250	3.4500	-3.361%	1,126,324	-8.116%
2026-05-21	3.4500	3.580000	3.4000	3.5700	+1.133%	1,516,758	-11.204%
2026-05-20	3.3500	3.530000	3.3200	3.5300	+6.006%	1,927,420	-10.198%
2026-05-19	3.2500	3.410000	3.2100	3.3300	+2.778%	1,978,795	-4.805%
2026-05-18	3.5800	3.650000	3.2100	3.2400	-9.497%	2,391,724	-2.160%
2026-05-15	3.8500	3.870000	3.5500	3.5800	-7.969%	3,491,960	-11.453%
2026-05-14	4.1400	4.150000	3.4400	3.8900	-5.122%	3,647,386	-18.509%
2026-05-13	4.0900	4.164700	4.0250	4.1000	-0.726%	822,744	-22.683%
2026-05-12	4.0800	4.210000	4.0400	4.1300	+0.978%	912,368	-23.245%
2026-05-11	4.0000	4.215000	3.9700	4.0900	+3.023%	1,826,516	-22.494%
2026-05-08	4.0200	4.200000	3.9450	3.9700	-0.750%	1,496,786	-20.151%
2026-05-07	4.1200	4.120000	3.8550	4.0000	-3.614%	1,557,218	-20.750%
2026-05-06	4.0500	4.280000	4.0000	4.1500	+3.491%	2,415,145	-23.614%
2026-05-05	4.2300	4.285000	4.0000	4.0100	-4.976%	1,952,378	-20.948%
2026-05-04	3.9300	4.285000	3.8800	4.2200	+7.107%	2,144,080	-24.882%
2026-05-01	4.0400	4.119900	3.8900	3.9400	-2.956%	2,193,309	-19.543%
2026-04-30	4.3300	4.370000	4.0300	4.0600	-6.452%	1,484,407	-21.921%
2026-04-29	4.3600	4.380000	4.1900	4.3400	-1.364%	1,570,460	-26.959%
2026-04-28	4.4500	4.470000	4.3250	4.4000	-0.901%	1,406,256	-27.955%
2026-04-27	4.5500	4.660000	4.3650	4.4400	-2.203%	1,395,996	-28.604%
2026-04-24	4.5000	4.575000	4.4400	4.5400	+0.889%	1,107,283	-30.176%
2026-04-23	4.5400	4.600000	4.3650	4.5000	-1.316%	1,201,919	-29.556%
2026-04-22	4.6000	4.665000	4.4700	4.5600	-0.219%	1,000,634	-30.482%
2026-04-21	4.8200	4.835000	4.5450	4.5700	-4.990%	963,197	-30.635%
2026-04-20	4.7700	4.820000	4.6600	4.8100	+0.208%	862,710	-34.096%
2026-04-17	4.8100	4.870000	4.7100	4.8000	+1.695%	900,333	-33.958%
2026-04-16	4.8300	4.840000	4.6650	4.7200	-2.277%	1,186,952	-32.839%
2026-04-15	4.8700	5.000000	4.7750	4.8300	-0.821%	1,766,999	-34.369%
2026-04-14	4.9100	4.970000	4.8250	4.8700	+0.206%	1,114,647	-34.908%
2026-04-13	4.8500	5.045000	4.6900	4.8600	+0.206%	1,438,905	-34.774%
2026-04-10	5.1100	5.140000	4.7750	4.8500	-4.715%	1,898,847	-34.639%
2026-04-09	5.0900	5.180000	4.9800	5.0900	0.000%	1,401,886	-37.721%
2026-04-08	5.2600	5.350000	5.0500	5.0900	+0.992%	1,322,382	-37.721%
2026-04-07	4.9900	5.155000	4.8300	5.0400	-0.198%	1,087,690	-37.103%
2026-04-06	4.7900	5.110000	4.7200	5.0500	+5.428%	2,007,126	-37.228%
2026-04-02	4.5700	4.800000	4.5100	4.7900	+2.350%	994,381	-33.820%
2026-04-01	4.5800	4.820000	4.5800	4.6800	+4.000%	1,842,151	-32.265%
2026-03-31	4.4000	4.650000	4.4000	4.5000	+4.408%	1,750,909	-29.556%
2026-03-30	4.5800	4.630000	4.2100	4.3100	-6.710%	1,153,745	-26.450%
2026-03-27	4.8200	4.840000	4.5600	4.6200	-4.742%	1,044,827	-31.385%
2026-03-26	4.5900	4.850000	4.5800	4.8500	+3.632%	1,200,944	-34.639%
2026-03-25	4.5900	4.830000	4.5700	4.6800	+2.407%	4,524,736	-32.265%
2026-03-24	4.5900	4.666600	4.4700	4.5700	-2.350%	1,932,575	-30.635%
2026-03-23	4.5600	4.790000	4.5000	4.6800	+4.232%	1,925,434	-32.265%
2026-03-20	4.5200	4.925000	4.4100	4.4900	+0.447%	2,844,505	-29.399%
2026-03-19	4.2700	4.675000	4.2000	4.4700	+3.953%	2,445,298	-29.083%
2026-03-18	4.4000	4.405000	4.2400	4.3000	-1.826%	1,119,677	-26.279%
2026-03-17	4.4000	4.500000	4.2964	4.3800	-0.455%	1,422,804	-27.626%
2026-03-16	4.6900	4.775000	4.3500	4.4000	-4.244%	2,329,739	-27.955%
2026-03-13	4.8700	5.010000	4.4500	4.5950	-3.669%	3,841,978	-31.012%
2026-03-12	5.4100	5.410000	4.7550	4.7700	-11.993%	2,725,917	-33.543%
2026-03-11	5.6100	5.740000	5.3950	5.4200	-3.387%	1,422,104	-41.513%
2026-03-10	5.8100	6.000000	5.4950	5.6100	-1.406%	2,502,737	-43.494%
2026-03-09	5.1800	5.745000	5.1600	5.6900	+9.004%	3,552,879	-44.288%
2026-03-06	5.0800	5.260000	4.9400	5.2200	0.000%	1,851,821	-39.272%
2026-03-05	5.3600	5.546000	5.1850	5.2200	-4.220%	2,306,261	-39.272%
2026-03-04	5.5300	5.726500	5.3150	5.4500	-1.089%	3,093,398	-41.835%
2026-03-03	5.5800	5.680000	5.2101	5.5100	+5.354%	3,494,496	-42.468%
2026-03-02	5.0260	5.350000	4.9200	5.2300	-1.507%	2,360,483	-39.388%
2026-02-27	5.5400	5.669900	5.1900	5.3100	-3.804%	4,298,930	-40.301%
2026-02-26	5.4000	5.760000	5.2000	5.5200	-7.227%	12,949,095	-42.572%
2026-02-25	3.6600	6.420000	3.6498	5.9500	+61.247%	81,019,047	-46.723%
2026-02-24	3.5900	4.010000	3.5500	3.6900	+31.317%	70,424,255	-14.092%
2026-02-23	2.9600	3.000000	2.7150	2.8100	-5.387%	908,323	+12.811%
2026-02-20	3.0600	3.070000	2.9000	2.9700	-4.502%	873,855	+6.734%
2026-02-19	2.9200	3.120000	2.8900	3.1100	+5.424%	649,353	+1.929%
2026-02-18	3.0100	3.100000	2.9300	2.9500	-2.640%	898,541	+7.458%
2026-02-17	3.1500	3.180000	2.9600	3.0300	-3.810%	1,269,246	+4.620%
2026-02-13	3.2200	3.280000	3.1450	3.1500	-1.869%	442,424	+0.635%
2026-02-12	3.3600	3.400000	3.1800	3.2100	-3.892%	446,595	-1.246%
2026-02-11	3.3400	3.380000	3.2000	3.3400	+0.300%	770,024	-5.090%
2026-02-10	3.4000	3.480000	3.3050	3.3300	-1.770%	561,970	-4.805%
2026-02-09	3.3800	3.465000	3.2468	3.3900	+0.593%	666,484	-6.490%
2026-02-06	3.1300	3.405000	3.1100	3.3700	+9.772%	1,091,614	-5.935%
2026-02-05	3.2600	3.320000	3.0600	3.0700	-6.402%	1,502,156	+3.257%
2026-02-04	3.4200	3.450000	3.2200	3.2800	-4.928%	1,634,783	-3.354%
2026-02-03	3.5100	3.610000	3.3850	3.4500	-1.709%	657,971	-8.116%
2026-02-02	3.5000	3.595000	3.4250	3.5100	-0.847%	727,428	-9.687%
2026-01-30	3.5400	3.670000	3.4700	3.5400	-0.840%	853,699	-10.452%
2026-01-29	3.6600	3.660000	3.5200	3.5700	-2.989%	724,532	-11.204%
2026-01-28	3.7000	3.760000	3.5600	3.6800	+0.272%	1,307,423	-13.859%
2026-01-27	3.5800	3.720000	3.4950	3.6700	+1.944%	891,810	-13.624%
2026-01-26	3.6400	3.640000	3.4400	3.6000	-2.439%	3,252,932	-11.944%
2026-01-23	3.4300	3.720000	3.3700	3.6900	+6.957%	3,036,564	-14.092%
2026-01-22	3.3300	3.615000	3.3100	3.4500	+3.916%	1,003,502	-8.116%
2026-01-21	3.2000	3.380000	3.2000	3.3200	+3.750%	571,301	-4.518%
2026-01-20	3.0800	3.265000	3.0500	3.2000	+2.236%	850,492	-0.938%
2026-01-16	3.2700	3.390000	3.0850	3.1300	-3.988%	1,614,435	+1.278%
2026-01-15	3.4200	3.470000	3.2400	3.2600	-4.399%	821,843	-2.761%
2026-01-14	3.3100	3.615000	3.3000	3.4100	+2.402%	1,617,555	-7.038%
2026-01-13	3.2300	3.400000	3.2150	3.3300	+2.462%	877,284	-4.805%
2026-01-12	3.3500	3.350000	3.1200	3.2500	-2.402%	1,761,825	-2.462%
2026-01-09	3.4000	3.500000	3.3100	3.3300	-0.893%	725,267	-4.805%
2026-01-08	3.3900	3.450000	3.3350	3.3600	-1.754%	680,406	-5.655%
2026-01-07	3.3700	3.520000	3.3100	3.4200	+1.484%	1,309,577	-7.310%
2026-01-06	3.3600	3.455000	3.3450	3.3700	+0.298%	870,891	-5.935%
2026-01-05	3.4900	3.520100	3.3050	3.3600	-3.170%	1,271,964	-5.655%
2026-01-02	3.7600	3.765000	3.4300	3.4700	-8.924%	1,421,364	-8.646%
2025-12-31	3.8900	3.940000	3.7200	3.8100	-2.558%	908,043	-16.798%
2025-12-30	3.9800	3.980000	3.8500	3.9100	-1.263%	492,684	-18.926%
2025-12-29	3.8900	4.005000	3.8600	3.9600	+0.763%	540,586	-19.949%
2025-12-26	3.9500	4.000000	3.8600	3.9300	-1.008%	738,961	-19.338%
2025-12-24	3.9100	4.035000	3.9000	3.9700	+1.535%	551,105	-20.151%
2025-12-23	3.9600	3.960000	3.7900	3.9100	-2.250%	1,186,478	-18.926%
2025-12-22	3.6400	4.050000	3.5500	4.0000	+9.589%	1,529,933	-20.750%
2025-12-19	3.4200	3.725000	3.3800	3.6500	+6.414%	1,633,852	-13.151%
2025-12-18	3.5000	3.605000	3.3750	3.4300	-0.867%	1,772,508	-7.580%
2025-12-17	3.7400	3.865000	3.3400	3.4600	-7.487%	2,836,270	-8.382%
2025-12-16	3.8800	3.900000	3.7300	3.7400	-4.592%	921,087	-15.241%
2025-12-15	4.1000	4.150000	3.9000	3.9200	-3.210%	940,642	-19.133%
2025-12-12	4.0100	4.090000	3.8901	4.0500	+0.746%	680,865	-21.728%
2025-12-11	3.9700	4.094200	3.8900	4.0200	+2.030%	1,208,788	-21.144%
2025-12-10	4.0300	4.090000	3.8150	3.9400	-2.233%	1,273,638	-19.543%
2025-12-09	3.7300	4.040000	3.7300	4.0300	+5.497%	1,098,822	-21.340%
2025-12-08	3.7600	3.919900	3.7100	3.8200	+3.243%	835,986	-17.016%
2025-12-05	3.7200	3.800000	3.6600	3.7000	+0.543%	623,670	-14.324%
2025-12-04	3.4300	3.745000	3.3600	3.6800	+6.052%	1,009,716	-13.859%
2025-12-03	3.2000	3.490000	3.1350	3.4700	+11.218%	1,374,078	-8.646%
2025-12-02	3.5600	3.560000	3.1200	3.1200	-12.113%	2,724,685	+1.603%
2025-12-01	3.4800	3.685000	3.4000	3.5500	+0.282%	3,340,695	-10.704%
2025-11-28	3.5700	3.620000	3.5150	3.5400	+0.283%	812,615	-10.452%
2025-11-26	3.6800	3.730000	3.5200	3.5300	-3.815%	3,068,395	-10.198%
2025-11-25	3.6400	3.790000	3.6000	3.6700	+0.273%	1,500,905	-13.624%
2025-11-24	3.5150	3.680000	3.5100	3.6600	+2.809%	518,488	-13.388%
2025-11-21	3.3400	3.635000	3.3200	3.5600	+5.638%	1,149,518	-10.955%
2025-11-20	3.5500	3.680000	3.3300	3.3700	-2.882%	1,332,845	-5.935%
2025-11-19	3.3800	3.520000	3.3200	3.4700	+2.360%	2,613,787	-8.646%
2025-11-18	3.4900	3.640000	3.3700	3.3900	-3.966%	1,408,711	-6.490%
2025-11-17	3.3800	3.620000	3.3100	3.5300	+4.438%	1,100,028	-10.198%
2025-11-14	3.2500	3.455000	3.2200	3.3800	+2.736%	721,801	-6.213%
2025-11-13	3.3300	3.390000	3.2250	3.2900	-2.374%	1,294,883	-3.647%
2025-11-12	3.6200	3.690000	3.3400	3.3700	-7.163%	2,066,264	-5.935%
2025-11-11	3.4700	3.720000	3.3900	3.6300	+2.254%	1,287,477	-12.672%
2025-11-10	3.5700	3.620000	3.4600	3.5500	+2.601%	1,185,172	-10.704%
2025-11-07	3.4200	3.475000	3.2150	3.4600	-0.288%	1,452,603	-8.382%
2025-11-06	3.1900	3.565000	3.1800	3.4700	+7.764%	2,333,374	-8.646%
2025-11-05	3.6380	3.638000	3.1645	3.2200	-15.263%	4,961,907	-1.553%
2025-11-04	3.7700	3.905000	3.7100	3.8000	-2.062%	1,067,457	-16.579%
2025-11-03	3.8600	4.059600	3.7600	3.8800	-0.257%	1,051,047	-18.299%
2025-10-31	4.0400	4.160000	3.8800	3.8900	-3.713%	1,134,944	-18.509%
2025-10-30	4.2000	4.420000	4.0100	4.0400	-6.265%	1,046,169	-21.535%
2025-10-29	4.3600	4.495000	4.2650	4.3100	-0.920%	1,372,850	-26.450%
2025-10-28	4.3500	4.480000	4.1968	4.3500	+0.230%	1,270,534	-27.126%
2025-10-27	4.2600	4.360000	4.1400	4.3400	+3.088%	796,207	-26.959%
2025-10-24	4.0000	4.330000	3.9801	4.2100	+6.582%	1,549,162	-24.703%
2025-10-23	3.9400	4.005000	3.8650	3.9500	+0.509%	1,794,404	-19.747%
2025-10-22	4.2400	4.300000	3.8809	3.9300	-8.392%	2,415,364	-19.338%
2025-10-21	4.4000	4.460000	4.1800	4.2900	-1.379%	1,880,958	-26.107%
2025-10-20	4.3500	4.470000	4.1950	4.3500	+3.571%	1,693,029	-27.126%
2025-10-17	4.2200	4.298500	4.0700	4.2000	-1.408%	1,276,155	-24.524%
2025-10-16	4.2800	4.530000	4.1950	4.2600	+0.472%	2,029,919	-25.587%
2025-10-15	3.9200	4.260000	3.9000	4.2400	+8.718%	1,629,539	-25.236%
2025-10-14	4.1600	4.210000	3.8750	3.9000	-8.235%	1,880,044	-18.718%
2025-10-13	4.4100	4.410000	4.0401	4.2500	-2.523%	2,127,248	-25.412%
2025-10-10	4.5300	4.540000	4.1728	4.3600	-4.176%	2,650,197	-27.294%
2025-10-09	4.7800	4.840000	4.5500	4.5500	-5.602%	3,726,895	-30.330%
2025-10-08	4.7700	4.990000	4.6000	4.8200	+2.119%	3,420,491	-34.232%
2025-10-07	4.7900	4.840000	4.5150	4.7200	-1.871%	4,012,440	-32.839%
2025-10-06	4.9100	4.996700	4.5250	4.8100	-1.232%	3,648,347	-34.096%
2025-10-03	4.2800	4.880000	4.2800	4.8700	+13.785%	5,730,290	-34.908%
2025-10-02	4.2200	4.480000	4.1800	4.2800	+3.133%	4,359,550	-25.935%
2025-10-01	3.2300	4.400000	3.1800	4.1500	+28.483%	13,787,911	-23.614%
2025-09-30	3.3300	3.500000	3.1700	3.2300	-4.438%	6,458,169	-1.858%
2025-09-29	3.5600	4.000000	3.1000	3.3800	-33.660%	23,784,277	-6.213%
2025-09-26	4.8900	5.370000	4.8900	5.0950	+4.835%	3,754,693	-37.782%
2025-09-25	5.0800	5.170000	4.5300	4.8600	-4.706%	2,955,938	-34.774%
2025-09-24	4.3850	5.210000	4.2600	5.1000	+14.865%	7,809,139	-37.843%
2025-09-23	4.4700	4.628800	4.4050	4.4400	-0.893%	1,904,498	-28.604%
2025-09-22	4.1600	4.580000	4.0600	4.4800	+6.667%	2,715,589	-29.241%
2025-09-19	4.3200	4.365000	4.1300	4.2000	-1.869%	2,384,657	-24.524%
2025-09-18	4.1400	4.290000	4.1250	4.2800	+4.902%	861,025	-25.935%
2025-09-17	4.0000	4.279200	3.9900	4.0800	+2.000%	1,533,091	-22.304%
2025-09-16	3.9150	4.060000	3.8800	4.0000	+1.010%	1,272,588	-20.750%
2025-09-15	3.9500	4.105000	3.8350	3.9600	+0.763%	1,123,805	-19.949%
2025-09-12	4.1600	4.170000	3.9000	3.9300	-5.755%	1,350,744	-19.338%
2025-09-11	4.0000	4.260600	3.9418	4.1700	+4.250%	1,098,120	-23.981%
2025-09-10	3.9000	4.220000	3.8800	4.0000	+3.359%	2,014,009	-20.750%
2025-09-09	3.9300	3.970000	3.7800	3.8700	-1.527%	857,035	-18.088%
2025-09-08	3.9400	4.030000	3.8100	3.9300	-0.254%	924,466	-19.338%
2025-09-05	3.8200	4.080000	3.8200	3.9400	+1.809%	1,587,287	-19.543%
2025-09-04	3.9400	3.950000	3.7500	3.8700	-1.777%	1,021,076	-18.088%
2025-09-03	3.7100	3.970000	3.7100	3.9400	+6.199%	1,510,253	-19.543%
2025-09-02	3.6600	4.050000	3.6500	3.7100	+2.486%	1,746,056	-14.555%
2025-08-29	3.9200	3.980000	3.5900	3.6200	-7.417%	1,396,217	-12.431%
2025-08-28	3.9400	4.170000	3.8800	3.9100	+0.256%	1,441,712	-18.926%
2025-08-27	3.8500	3.965000	3.8008	3.9000	+0.775%	965,817	-18.718%
2025-08-26	3.7500	3.880000	3.6800	3.8700	+4.032%	939,391	-18.088%
2025-08-25	3.8900	3.950000	3.7100	3.7200	-4.859%	1,277,901	-14.785%
2025-08-22	3.7000	4.045000	3.7000	3.9100	+5.962%	1,421,898	-18.926%
2025-08-21	3.7800	3.870000	3.6601	3.6900	-2.122%	1,004,731	-14.092%
2025-08-20	3.6200	3.860000	3.5100	3.7700	+3.288%	1,610,704	-15.915%
2025-08-19	3.9600	3.990000	3.6250	3.6500	-6.410%	1,572,709	-13.151%
2025-08-18	4.0500	4.120000	3.8500	3.9000	-2.743%	1,109,110	-18.718%
2025-08-15	4.3200	4.410000	3.9650	4.0100	-5.869%	1,877,724	-20.948%
2025-08-14	3.7100	4.330000	3.6800	4.2600	+14.516%	2,586,789	-25.587%
2025-08-13	3.7100	3.950000	3.6100	3.7200	+0.541%	1,345,686	-14.785%
2025-08-12	3.7900	3.810000	3.5200	3.7000	-2.116%	1,175,742	-14.324%
2025-08-11	3.6400	3.790000	3.5113	3.7800	+5.587%	1,346,367	-16.138%
2025-08-08	3.6800	3.770000	3.4150	3.5800	-2.186%	1,200,329	-11.453%
2025-08-07	3.8500	3.973300	3.5800	3.6600	-2.918%	1,056,079	-13.388%
2025-08-06	3.7400	3.855000	3.5100	3.7700	+0.802%	2,000,310	-15.915%
2025-08-05	3.7500	4.225200	3.6600	3.7400	+12.991%	7,237,754	-15.241%
2025-08-04	3.5100	3.550000	3.1750	3.3100	-3.779%	1,520,671	-4.230%
2025-08-01	3.5150	3.549900	3.4000	3.4400	-0.578%	1,162,829	-7.849%
2025-07-31	3.5600	3.690000	3.3950	3.4600	-3.081%	1,745,084	-8.382%
2025-07-30	3.6700	3.885000	3.2700	3.5700	+1.133%	4,396,016	-11.204%
2025-07-29	3.6800	3.720000	3.5010	3.5300	-3.022%	1,415,520	-10.198%
2025-07-28	3.8800	3.910000	3.6300	3.6400	-6.186%	474,500	-12.912%
2025-07-25	3.7800	3.905200	3.6550	3.8800	+3.467%	730,193	-18.299%
2025-07-24	3.7500	4.010000	3.6500	3.7500	-0.266%	1,258,978	-15.467%
2025-07-23	3.4000	3.830000	3.3700	3.7600	+11.243%	1,841,186	-15.691%
2025-07-22	3.2700	3.530000	3.2500	3.3800	+3.681%	1,122,731	-6.213%
2025-07-21	3.2500	3.345200	3.1650	3.2600	+1.558%	471,112	-2.761%
2025-07-18	3.3400	3.365000	3.1400	3.2100	-3.313%	480,396	-1.246%
2025-07-17	3.1800	3.395000	3.1300	3.3200	+3.750%	750,818	-4.518%
2025-07-16	3.2500	3.305000	3.1200	3.2000	+1.266%	835,573	-0.938%
2025-07-15	3.5100	3.550000	3.1050	3.1600	-8.406%	855,250	+0.316%
2025-07-14	3.3600	3.679900	3.3600	3.4500	+2.071%	898,462	-8.116%
2025-07-11	3.4000	3.480000	3.3400	3.3800	-2.874%	687,184	-6.213%
2025-07-10	3.4800	3.501700	3.3000	3.4800	+0.578%	708,582	-8.908%
2025-07-09	3.3700	3.570000	3.3700	3.4600	+4.217%	720,155	-8.382%
2025-07-08	3.2000	3.485000	3.2000	3.3200	+3.750%	1,046,748	-4.518%
2025-07-07	3.1600	3.220000	3.0100	3.2000	0.000%	811,473	-0.938%
2025-07-03	3.1500	3.220000	3.0600	3.2000	+2.894%	516,014	-0.938%
2025-07-02	2.8800	3.185000	2.8214	3.1100	+7.986%	877,346	+1.929%
2025-07-01	2.8900	2.980000	2.8100	2.8800	-0.346%	666,398	+10.069%
2025-06-30	3.0000	3.086300	2.8500	2.8900	-4.620%	653,209	+9.689%
2025-06-27	3.1400	3.140000	2.9250	3.0300	-1.623%	1,915,021	+4.620%
2025-06-26	3.2300	3.259600	2.8700	3.0800	-5.231%	1,564,975	+2.922%
2025-06-25	3.0400	3.330000	2.8800	3.2500	+8.696%	2,036,087	-2.462%
2025-06-24	2.5600	3.020000	2.5500	2.9900	+23.554%	2,471,749	+6.020%
2025-06-23	2.4200	2.960000	2.2200	2.4200	-6.564%	3,065,109	+30.992%
2025-06-20	2.7500	2.780000	2.5800	2.5900	-5.474%	1,651,688	+22.394%
2025-06-18	2.6900	2.840000	2.6001	2.7400	+1.859%	722,427	+15.693%
2025-06-17	2.8500	2.897000	2.6900	2.6900	-6.920%	702,207	+17.844%
2025-06-16	2.9000	3.024400	2.8100	2.8900	+0.347%	412,281	+9.689%
2025-06-13	2.8000	2.940000	2.7500	2.8800	-1.031%	900,924	+10.069%
2025-06-12	3.1200	3.199700	2.8500	2.9100	-6.129%	3,599,200	+8.935%
2025-06-11	2.9700	3.230000	2.9100	3.1000	+6.529%	1,353,903	+2.258%
2025-06-10	2.7100	3.055000	2.6500	2.9100	+9.398%	1,901,646	+8.935%
2025-06-09	2.7300	2.780000	2.4850	2.6600	-0.746%	831,205	+19.173%
2025-06-06	2.5100	2.775000	2.4700	2.6800	+8.943%	1,230,007	+18.284%
2025-06-05	2.4500	2.550000	2.3700	2.4600	+0.408%	739,807	+28.862%
2025-06-04	2.4200	2.560000	2.3700	2.4500	+1.660%	559,206	+29.388%
2025-06-03	2.2100	2.470000	2.1500	2.4100	+9.297%	1,075,297	+31.535%
2025-06-02	2.2900	2.330000	2.1200	2.2050	-2.000%	1,022,154	+43.764%
2025-05-30	2.3000	2.320000	2.1300	2.2500	-2.174%	1,226,550	+40.889%
2025-05-29	2.0400	2.330000	1.9600	2.3000	+15.578%	2,345,501	+37.826%
2025-05-28	1.8300	2.050000	1.8000	1.9900	+8.743%	1,109,351	+59.296%
2025-05-27	1.9400	1.940000	1.8200	1.8300	-2.139%	665,085	+73.224%
2025-05-23	1.9100	1.930000	1.8600	1.8700	-3.109%	442,388	+69.519%
2025-05-22	1.9300	2.000000	1.9000	1.9300	0.000%	908,435	+64.249%
2025-05-21	2.0800	2.080000	1.8850	1.9300	-6.311%	1,117,051	+64.249%
2025-05-20	1.9400	2.100000	1.9100	2.0600	+5.913%	1,525,674	+53.883%
2025-05-19	1.9500	2.010000	1.8500	1.9450	-1.768%	726,879	+62.982%
2025-05-16	1.9000	2.029200	1.8500	1.9800	+5.882%	1,237,604	+60.101%
2025-05-15	1.7800	1.890000	1.7300	1.8700	+4.469%	984,716	+69.519%
2025-05-14	1.8700	1.890000	1.7400	1.7900	-4.533%	1,064,569	+77.095%
2025-05-13	2.1000	2.103400	1.8500	1.8750	-9.856%	1,170,365	+69.067%
2025-05-12	2.1200	2.280000	2.0700	2.0800	-1.887%	1,306,779	+52.404%
2025-05-09	2.2700	2.320000	2.1200	2.1200	-5.357%	786,831	+49.528%
2025-05-08	2.1900	2.330000	2.0500	2.2400	+3.226%	2,535,975	+41.518%
2025-05-07	2.1700	2.209100	2.0300	2.1700	+3.333%	1,592,463	+46.083%
2025-05-06	2.6600	2.719100	2.0850	2.1000	-21.933%	2,126,295	+50.952%
2025-05-05	3.0000	3.000000	2.6550	2.6900	-9.428%	1,139,237	+17.844%
2025-05-02	2.8600	3.070000	2.8100	2.9700	+3.846%	2,154,588	+6.734%
2025-05-01	2.7200	2.860000	2.5205	2.8600	+7.925%	3,094,605	+10.839%
2025-04-30	2.4000	2.920000	2.3950	2.6500	+10.879%	3,494,913	+19.623%
2025-04-29	2.3200	2.460000	2.2750	2.3900	+1.702%	786,312	+32.636%
2025-04-28	2.3300	2.410000	2.2300	2.3500	+0.858%	692,833	+34.894%
2025-04-25	2.3300	2.370000	2.2650	2.3300	-1.688%	628,663	+36.052%
2025-04-24	2.2600	2.370000	2.2300	2.3700	+4.867%	676,457	+33.755%
2025-04-23	2.4700	2.510000	2.1800	2.2600	-5.042%	1,416,312	+40.265%
2025-04-22	2.0400	2.440000	2.0000	2.3800	+18.408%	2,331,948	+33.193%
2025-04-21	1.8800	2.058900	1.8650	2.0100	+5.236%	1,159,098	+57.711%
2025-04-17	1.8600	1.970000	1.8600	1.9100	+3.804%	1,094,996	+65.969%
2025-04-16	1.8400	1.867800	1.7600	1.8400	-2.128%	518,942	+72.283%
2025-04-15	1.8600	1.910000	1.8450	1.8800	+0.535%	438,414	+68.617%
2025-04-14	1.8500	1.900000	1.8150	1.8700	+3.315%	565,102	+69.519%
2025-04-11	1.7700	1.860000	1.7300	1.8100	+1.685%	544,196	+75.138%
2025-04-10	1.8800	1.880000	1.7150	1.7800	-5.319%	601,233	+78.090%
2025-04-09	1.6500	1.925000	1.6100	1.8800	+9.942%	2,206,493	+68.617%
2025-04-08	1.9700	1.990000	1.6800	1.7100	-8.556%	611,473	+85.380%
2025-04-07	1.8700	1.980000	1.7350	1.8700	-4.592%	748,594	+69.519%
2025-04-04	1.9500	1.970000	1.8500	1.9600	-1.010%	810,008	+61.735%
2025-04-03	2.0800	2.128900	1.9650	1.9800	-10.000%	656,348	+60.101%
2025-04-02	2.0000	2.200000	1.9200	2.2000	+10.000%	1,631,392	+44.091%
2025-04-01	2.1200	2.120000	1.9601	2.0000	-6.977%	927,925	+58.500%
2025-03-31	2.2600	2.260000	2.0700	2.1500	-8.511%	1,020,850	+47.442%
2025-03-28	2.3700	2.370000	2.2500	2.3500	-2.083%	986,346	+34.894%
2025-03-27	2.2400	2.440000	2.2100	2.4000	+6.667%	2,168,323	+32.083%
2025-03-26	2.3200	2.321100	2.1901	2.2500	-2.597%	975,421	+40.889%
2025-03-25	2.2800	2.360000	2.2168	2.3100	+1.316%	1,517,161	+37.229%
2025-03-24	2.6000	2.610000	2.2500	2.2800	-10.236%	1,374,695	+39.035%
2025-03-21	2.4700	2.558000	2.4400	2.5400	+1.195%	650,267	+24.803%
2025-03-20	2.5200	2.600000	2.4950	2.5100	-2.335%	476,007	+26.295%
2025-03-19	2.3900	2.605000	2.3900	2.5700	+8.439%	1,287,418	+23.346%
2025-03-18	2.5500	2.550000	2.2900	2.3700	-7.059%	1,633,380	+33.755%
2025-03-17	2.5900	2.635300	2.5000	2.5500	-1.544%	1,054,291	+24.314%
2025-03-14	2.6500	2.700000	2.5650	2.5900	-0.766%	485,915	+22.394%
2025-03-13	2.7100	2.790000	2.5417	2.6100	-2.974%	507,499	+21.456%
2025-03-12	2.6900	2.760000	2.6200	2.6900	+1.509%	1,095,855	+17.844%
2025-03-11	2.9200	2.950000	2.5950	2.6500	-7.986%	1,265,023	+19.623%
2025-03-10	2.9900	3.050000	2.8200	2.8800	-4.950%	291,265	+10.069%
2025-03-07	3.0500	3.190000	3.0100	3.0300	-0.980%	285,014	+4.620%
2025-03-06	3.0800	3.160000	3.0200	3.0600	-3.774%	348,854	+3.595%
2025-03-05	2.8000	3.190000	2.8000	3.1800	+13.978%	564,456	-0.314%
2025-03-04	2.6300	2.840000	2.5220	2.7900	+5.283%	647,554	+13.620%
2025-03-03	3.0300	3.033500	2.6300	2.6500	-12.541%	440,862	+19.623%
2025-02-28	2.8800	3.030000	2.8601	3.0300	+3.767%	363,381	+4.620%
2025-02-27	2.9400	3.039900	2.8700	2.9200	-0.341%	410,250	+8.562%
2025-02-26	2.9600	3.090000	2.8950	2.9300	-0.678%	503,367	+8.191%
2025-02-25	3.0300	3.120000	2.8800	2.9500	-2.640%	740,778	+7.458%
2025-02-24	3.2000	3.220000	3.0100	3.0300	-5.016%	535,397	+4.620%
2025-02-21	3.3300	3.350000	3.1700	3.1900	-2.446%	513,532	-0.627%
2025-02-20	3.3500	3.409900	3.2000	3.2700	-1.208%	310,104	-3.058%
2025-02-19	3.3000	3.510000	3.2400	3.3100	+0.915%	765,121	-4.230%
2025-02-18	3.3500	3.520000	3.2750	3.2800	-1.796%	428,765	-3.354%
2025-02-14	3.3000	3.460000	3.3000	3.3400	+2.141%	329,983	-5.090%
2025-02-13	3.3000	3.340000	3.1950	3.2700	+1.238%	390,105	-3.058%
2025-02-12	3.1100	3.290000	3.0600	3.2300	+2.540%	451,020	-1.858%
2025-02-11	3.3100	3.310000	3.1200	3.1500	-6.528%	505,686	+0.635%
2025-02-10	3.4600	3.550000	3.3500	3.3700	-2.601%	394,194	-5.935%
2025-02-07	3.5600	3.680000	3.4200	3.4600	-3.621%	453,691	-8.382%
2025-02-06	3.8400	3.889900	3.5900	3.5900	-6.021%	460,797	-11.699%
2025-02-05	3.6700	3.860000	3.6700	3.8200	+4.087%	473,916	-17.016%
2025-02-04	3.5800	3.810000	3.5500	3.6700	+3.380%	1,530,083	-13.624%
2025-02-03	3.7200	3.761600	3.5350	3.5500	-7.552%	1,170,924	-10.704%
2025-01-31	4.0300	4.240000	3.8150	3.8400	-3.275%	899,305	-17.448%
2025-01-30	3.7400	4.100000	3.7400	3.9700	+7.008%	804,887	-20.151%
2025-01-29	3.6100	3.870000	3.5600	3.7100	+6.609%	649,464	-14.555%
2025-01-28	3.4600	3.559900	3.3500	3.4800	+0.578%	410,777	-8.908%
2025-01-27	3.5400	3.590000	3.3600	3.4600	-3.352%	566,396	-8.382%
2025-01-24	3.7300	3.779600	3.5400	3.5800	-1.377%	1,273,800	-11.453%
2025-01-23	3.4100	3.630000	3.3700	3.6300	+4.913%	267,269	-12.672%
2025-01-22	3.4100	3.590000	3.3800	3.4600	+0.875%	318,352	-8.382%
2025-01-21	3.3700	3.500000	3.3700	3.4300	+2.695%	323,701	-7.580%
2025-01-17	3.3200	3.388800	3.2100	3.3400	+2.769%	527,356	-5.090%
2025-01-16	3.4000	3.473900	3.2300	3.2500	-4.412%	353,747	-2.462%
2025-01-15	3.4000	3.540000	3.2900	3.4000	+3.343%	323,226	-6.765%
2025-01-14	3.5300	3.530000	3.2400	3.2900	-5.460%	391,474	-3.647%
2025-01-13	3.6000	3.600000	3.4100	3.4800	-4.918%	509,630	-8.908%
2025-01-10	3.7500	3.750000	3.5800	3.6600	-3.430%	587,709	-13.388%
2025-01-08	3.9400	3.980000	3.7700	3.7900	-4.293%	482,012	-16.359%
2025-01-07	3.9800	4.110000	3.9400	3.9600	0.000%	418,000	-19.949%
2025-01-06	4.2000	4.245000	3.9580	3.9600	-5.263%	474,678	-19.949%
2025-01-03	4.0700	4.270000	4.0500	4.1800	+4.239%	671,800	-24.163%
2025-01-02	3.9500	4.103000	3.8600	4.0100	+3.618%	605,248	-20.948%
2024-12-31	3.9100	3.990000	3.7400	3.8700	-1.023%	588,998	-18.088%
2024-12-30	3.8900	3.970000	3.7500	3.9100	-1.263%	884,894	-18.926%
2024-12-27	3.9500	4.026800	3.8600	3.9600	-0.876%	815,658	-19.949%
2024-12-26	3.8000	4.040000	3.6500	3.9950	+5.688%	859,275	-20.651%
2024-12-24	3.9900	3.990000	3.7300	3.7800	-4.545%	445,361	-16.138%
2024-12-23	4.0300	4.090000	3.8150	3.9600	-1.247%	740,288	-19.949%
2024-12-20	3.9500	4.170000	3.8700	4.0100	+0.754%	1,127,477	-20.948%
2024-12-19	4.1800	4.300000	3.8250	3.9800	-4.327%	1,552,559	-20.352%
2024-12-18	4.2900	4.400000	3.9800	4.1600	-3.704%	1,166,615	-23.798%
2024-12-17	4.7100	4.770000	4.1349	4.3200	-10.559%	2,375,832	-26.620%
2024-12-16	3.9500	5.170000	3.0100	4.8300	-21.718%	6,081,476	-34.369%
2024-12-13	6.2000	6.306500	6.0100	6.1700	+0.982%	431,746	-48.622%
2024-12-12	6.4300	6.480000	5.8100	6.1100	-6.000%	1,172,127	-48.118%

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

LRMR
Larimar Therapeutics, Inc. Common Stock
stock NASDAQ