Dark

LRMR
Larimar Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 24, 2026 3:59:56 PM EDT

4.01USD-0.125%(0.00)1,230,996

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:17:30 AM EDT

4.01USD0.000%(0.00)259

After-hours

Jul 24, 2026 4:40:30 PM EDT

3.95USD-1.373%(-0.06)115,196

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	4.0300	4.1600	3.9750	4.0000	-0.249%	1,230,996	0.000%
2026-07-23	4.0100	4.1000	3.9301	4.0100	-0.249%	698,871	-0.249%
2026-07-22	3.9000	4.1700	3.9000	4.0200	+2.290%	1,311,421	-0.498%
2026-07-21	3.8300	3.9850	3.7400	3.9300	+2.611%	970,093	+1.781%
2026-07-20	3.7600	3.8950	3.7300	3.8300	+3.514%	1,396,462	+4.439%
2026-07-17	3.6100	3.7850	3.6050	3.7000	+0.817%	1,389,141	+8.108%
2026-07-16	3.8000	3.8000	3.5350	3.6700	-3.675%	1,336,206	+8.992%
2026-07-15	3.7350	3.8350	3.5603	3.8100	+2.419%	1,269,914	+4.987%
2026-07-14	3.7400	3.8177	3.5800	3.7200	-0.134%	1,809,821	+7.527%
2026-07-13	4.1900	4.2200	3.7000	3.7250	-12.967%	2,297,804	+7.383%
2026-07-10	4.1200	4.3200	3.8500	4.2800	+3.632%	3,445,587	-6.542%
2026-07-09	3.8400	4.2791	3.7950	4.1300	+14.404%	3,823,933	-3.148%
2026-07-08	3.4200	3.6400	3.4100	3.6100	+5.865%	2,063,890	+10.803%
2026-07-07	3.3500	3.4500	3.2100	3.4100	+3.647%	1,741,702	+17.302%
2026-07-06	3.2900	3.3750	3.2600	3.2900	+0.920%	1,750,855	+21.581%
2026-07-02	3.2200	3.3850	3.1500	3.2600	+1.558%	2,443,968	+22.699%
2026-07-01	3.0400	3.2500	3.0100	3.2100	+5.246%	2,610,528	+24.611%
2026-06-30	3.1200	3.2094	2.9600	3.0500	-4.688%	3,199,748	+31.148%
2026-06-29	2.9900	3.3000	2.9200	3.2000	-12.568%	13,429,906	+25.000%
2026-06-26	3.5200	3.6650	3.2350	3.6600	+4.571%	9,106,785	+9.290%
2026-06-25	3.6300	3.7900	3.4900	3.5000	-3.581%	1,775,193	+14.286%
2026-06-24	3.6900	3.7950	3.6100	3.6300	-1.359%	1,568,839	+10.193%
2026-06-23	3.6300	3.8568	3.6100	3.6800	+0.546%	1,977,821	+8.696%
2026-06-22	3.6500	3.7700	3.6100	3.6600	+0.549%	1,852,892	+9.290%
2026-06-18	3.6200	3.7600	3.4850	3.6400	+2.825%	3,301,188	+9.890%
2026-06-17	3.4200	3.8450	3.4000	3.5400	+4.118%	2,224,248	+12.994%
2026-06-16	3.5900	3.6600	3.3900	3.4000	-5.292%	926,176	+17.647%
2026-06-15	3.5200	3.6400	3.4800	3.5900	+3.458%	1,670,476	+11.421%
2026-06-12	3.6000	3.7300	3.4275	3.4700	-3.611%	1,563,039	+15.274%
2026-06-11	3.4500	3.6400	3.4400	3.6000	+4.651%	3,394,854	+11.111%
2026-06-10	3.4700	3.6750	3.4200	3.4400	-1.714%	3,228,006	+16.279%
2026-06-09	3.1700	3.5100	3.1250	3.5000	+12.903%	3,067,850	+14.286%
2026-06-08	3.2100	3.2500	3.0350	3.1000	-2.208%	1,467,284	+29.032%
2026-06-05	3.2500	3.2600	3.1200	3.1700	-3.647%	1,239,630	+26.183%
2026-06-04	3.2300	3.3500	3.1500	3.2900	+2.813%	1,693,262	+21.581%
2026-06-03	3.2900	3.2900	3.1800	3.2000	-3.030%	1,852,429	+25.000%
2026-06-02	3.4700	3.4800	3.3000	3.3000	-5.983%	1,827,147	+21.212%
2026-06-01	3.5000	3.6251	3.4250	3.5100	+0.862%	2,209,606	+13.960%
2026-05-29	3.5000	3.5300	3.4250	3.4800	-0.287%	1,293,736	+14.943%
2026-05-28	3.5100	3.5700	3.4300	3.4900	-0.852%	999,776	+14.613%
2026-05-27	3.6100	3.6700	3.4700	3.5200	+1.441%	1,709,665	+13.636%
2026-05-26	3.4900	3.5650	3.4050	3.4700	+0.580%	921,001	+15.274%
2026-05-22	3.6000	3.6635	3.4250	3.4500	-3.361%	1,126,324	+15.942%
2026-05-21	3.4500	3.5800	3.4000	3.5700	+1.133%	1,516,758	+12.045%
2026-05-20	3.3500	3.5300	3.3200	3.5300	+6.006%	1,927,420	+13.314%
2026-05-19	3.2500	3.4100	3.2100	3.3300	+2.778%	1,978,795	+20.120%
2026-05-18	3.5800	3.6500	3.2100	3.2400	-9.497%	2,391,724	+23.457%
2026-05-15	3.8500	3.8700	3.5500	3.5800	-7.969%	3,491,960	+11.732%
2026-05-14	4.1400	4.1500	3.4400	3.8900	-5.122%	3,647,386	+2.828%
2026-05-13	4.0900	4.1647	4.0250	4.1000	-0.726%	822,744	-2.439%
2026-05-12	4.0800	4.2100	4.0400	4.1300	+0.978%	912,368	-3.148%
2026-05-11	4.0000	4.2150	3.9700	4.0900	+3.023%	1,826,516	-2.200%
2026-05-08	4.0200	4.2000	3.9450	3.9700	-0.750%	1,496,786	+0.756%
2026-05-07	4.1200	4.1200	3.8550	4.0000	-3.614%	1,557,218	0.000%
2026-05-06	4.0500	4.2800	4.0000	4.1500	+3.491%	2,415,145	-3.614%
2026-05-05	4.2300	4.2850	4.0000	4.0100	-4.976%	1,952,378	-0.249%
2026-05-04	3.9300	4.2850	3.8800	4.2200	+7.107%	2,144,080	-5.213%
2026-05-01	4.0400	4.1199	3.8900	3.9400	-2.956%	2,193,309	+1.523%
2026-04-30	4.3300	4.3700	4.0300	4.0600	-6.452%	1,484,407	-1.478%
2026-04-29	4.3600	4.3800	4.1900	4.3400	-1.364%	1,570,460	-7.834%
2026-04-28	4.4500	4.4700	4.3250	4.4000	-0.901%	1,406,256	-9.091%
2026-04-27	4.5500	4.6600	4.3650	4.4400	-2.203%	1,395,996	-9.910%
2026-04-24	4.5000	4.5750	4.4400	4.5400	+0.889%	1,107,283	-11.894%
2026-04-23	4.5400	4.6000	4.3650	4.5000	-1.316%	1,201,919	-11.111%
2026-04-22	4.6000	4.6650	4.4700	4.5600	-0.219%	1,000,634	-12.281%
2026-04-21	4.8200	4.8350	4.5450	4.5700	-4.990%	963,197	-12.473%
2026-04-20	4.7700	4.8200	4.6600	4.8100	+0.208%	862,710	-16.840%
2026-04-17	4.8100	4.8700	4.7100	4.8000	+1.695%	900,333	-16.667%
2026-04-16	4.8300	4.8400	4.6650	4.7200	-2.277%	1,186,952	-15.254%
2026-04-15	4.8700	5.0000	4.7750	4.8300	-0.821%	1,766,999	-17.184%
2026-04-14	4.9100	4.9700	4.8250	4.8700	+0.206%	1,114,647	-17.864%
2026-04-13	4.8500	5.0450	4.6900	4.8600	+0.206%	1,438,905	-17.695%
2026-04-10	5.1100	5.1400	4.7750	4.8500	-4.715%	1,898,847	-17.526%
2026-04-09	5.0900	5.1800	4.9800	5.0900	0.000%	1,401,886	-21.415%
2026-04-08	5.2600	5.3500	5.0500	5.0900	+0.992%	1,322,382	-21.415%
2026-04-07	4.9900	5.1550	4.8300	5.0400	-0.198%	1,087,690	-20.635%
2026-04-06	4.7900	5.1100	4.7200	5.0500	+5.428%	2,007,126	-20.792%
2026-04-02	4.5700	4.8000	4.5100	4.7900	+2.350%	994,381	-16.493%
2026-04-01	4.5800	4.8200	4.5800	4.6800	+4.000%	1,842,151	-14.530%
2026-03-31	4.4000	4.6500	4.4000	4.5000	+4.408%	1,750,909	-11.111%
2026-03-30	4.5800	4.6300	4.2100	4.3100	-6.710%	1,153,745	-7.193%
2026-03-27	4.8200	4.8400	4.5600	4.6200	-4.742%	1,044,827	-13.420%
2026-03-26	4.5900	4.8500	4.5800	4.8500	+3.632%	1,200,944	-17.526%
2026-03-25	4.5900	4.8300	4.5700	4.6800	+2.407%	4,524,736	-14.530%
2026-03-24	4.5900	4.6666	4.4700	4.5700	-2.350%	1,932,575	-12.473%
2026-03-23	4.5600	4.7900	4.5000	4.6800	+4.232%	1,925,434	-14.530%
2026-03-20	4.5200	4.9250	4.4100	4.4900	+0.447%	2,844,505	-10.913%
2026-03-19	4.2700	4.6750	4.2000	4.4700	+3.953%	2,445,298	-10.515%
2026-03-18	4.4000	4.4050	4.2400	4.3000	-1.826%	1,119,677	-6.977%
2026-03-17	4.4000	4.5000	4.2964	4.3800	-0.455%	1,422,804	-8.676%
2026-03-16	4.6900	4.7750	4.3500	4.4000	-4.244%	2,329,739	-9.091%
2026-03-13	4.8700	5.0100	4.4500	4.5950	-3.669%	3,841,978	-12.949%
2026-03-12	5.4100	5.4100	4.7550	4.7700	-11.993%	2,725,917	-16.143%
2026-03-11	5.6100	5.7400	5.3950	5.4200	-3.387%	1,422,104	-26.199%
2026-03-10	5.8100	6.0000	5.4950	5.6100	-1.406%	2,502,737	-28.699%
2026-03-09	5.1800	5.7450	5.1600	5.6900	+9.004%	3,552,879	-29.701%
2026-03-06	5.0800	5.2600	4.9400	5.2200	0.000%	1,851,821	-23.372%
2026-03-05	5.3600	5.5460	5.1850	5.2200	-4.220%	2,306,261	-23.372%
2026-03-04	5.5300	5.7265	5.3150	5.4500	-1.089%	3,093,398	-26.606%
2026-03-03	5.5800	5.6800	5.2101	5.5100	+5.354%	3,494,496	-27.405%
2026-03-02	5.0260	5.3500	4.9200	5.2300	-1.507%	2,360,483	-23.518%
2026-02-27	5.5400	5.6699	5.1900	5.3100	-3.804%	4,298,930	-24.670%
2026-02-26	5.4000	5.7600	5.2000	5.5200	-7.227%	12,949,095	-27.536%
2026-02-25	3.6600	6.4200	3.6498	5.9500	+61.247%	81,019,047	-32.773%
2026-02-24	3.5900	4.0100	3.5500	3.6900	+31.317%	70,424,255	+8.401%
2026-02-23	2.9600	3.0000	2.7150	2.8100	-5.387%	908,323	+42.349%
2026-02-20	3.0600	3.0700	2.9000	2.9700	-4.502%	873,855	+34.680%
2026-02-19	2.9200	3.1200	2.8900	3.1100	+5.424%	649,353	+28.617%
2026-02-18	3.0100	3.1000	2.9300	2.9500	-2.640%	898,541	+35.593%
2026-02-17	3.1500	3.1800	2.9600	3.0300	-3.810%	1,269,246	+32.013%
2026-02-13	3.2200	3.2800	3.1450	3.1500	-1.869%	442,424	+26.984%
2026-02-12	3.3600	3.4000	3.1800	3.2100	-3.892%	446,595	+24.611%
2026-02-11	3.3400	3.3800	3.2000	3.3400	+0.300%	770,024	+19.760%
2026-02-10	3.4000	3.4800	3.3050	3.3300	-1.770%	561,970	+20.120%
2026-02-09	3.3800	3.4650	3.2468	3.3900	+0.593%	666,484	+17.994%
2026-02-06	3.1300	3.4050	3.1100	3.3700	+9.772%	1,091,614	+18.694%
2026-02-05	3.2600	3.3200	3.0600	3.0700	-6.402%	1,502,156	+30.293%
2026-02-04	3.4200	3.4500	3.2200	3.2800	-4.928%	1,634,783	+21.951%
2026-02-03	3.5100	3.6100	3.3850	3.4500	-1.709%	657,971	+15.942%
2026-02-02	3.5000	3.5950	3.4250	3.5100	-0.847%	727,428	+13.960%
2026-01-30	3.5400	3.6700	3.4700	3.5400	-0.840%	853,699	+12.994%
2026-01-29	3.6600	3.6600	3.5200	3.5700	-2.989%	724,532	+12.045%
2026-01-28	3.7000	3.7600	3.5600	3.6800	+0.272%	1,307,423	+8.696%
2026-01-27	3.5800	3.7200	3.4950	3.6700	+1.944%	891,810	+8.992%
2026-01-26	3.6400	3.6400	3.4400	3.6000	-2.439%	3,252,932	+11.111%
2026-01-23	3.4300	3.7200	3.3700	3.6900	+6.957%	3,036,564	+8.401%
2026-01-22	3.3300	3.6150	3.3100	3.4500	+3.916%	1,003,502	+15.942%
2026-01-21	3.2000	3.3800	3.2000	3.3200	+3.750%	571,301	+20.482%
2026-01-20	3.0800	3.2650	3.0500	3.2000	+2.236%	850,492	+25.000%
2026-01-16	3.2700	3.3900	3.0850	3.1300	-3.988%	1,614,435	+27.796%
2026-01-15	3.4200	3.4700	3.2400	3.2600	-4.399%	821,843	+22.699%
2026-01-14	3.3100	3.6150	3.3000	3.4100	+2.402%	1,617,555	+17.302%
2026-01-13	3.2300	3.4000	3.2150	3.3300	+2.462%	877,284	+20.120%
2026-01-12	3.3500	3.3500	3.1200	3.2500	-2.402%	1,761,825	+23.077%
2026-01-09	3.4000	3.5000	3.3100	3.3300	-0.893%	725,267	+20.120%
2026-01-08	3.3900	3.4500	3.3350	3.3600	-1.754%	680,406	+19.048%
2026-01-07	3.3700	3.5200	3.3100	3.4200	+1.484%	1,309,577	+16.959%
2026-01-06	3.3600	3.4550	3.3450	3.3700	+0.298%	870,891	+18.694%
2026-01-05	3.4900	3.5201	3.3050	3.3600	-3.170%	1,271,964	+19.048%
2026-01-02	3.7600	3.7650	3.4300	3.4700	-8.924%	1,421,364	+15.274%
2025-12-31	3.8900	3.9400	3.7200	3.8100	-2.558%	908,043	+4.987%
2025-12-30	3.9800	3.9800	3.8500	3.9100	-1.263%	492,684	+2.302%
2025-12-29	3.8900	4.0050	3.8600	3.9600	+0.763%	540,586	+1.010%
2025-12-26	3.9500	4.0000	3.8600	3.9300	-1.008%	738,961	+1.781%
2025-12-24	3.9100	4.0350	3.9000	3.9700	+1.535%	551,105	+0.756%
2025-12-23	3.9600	3.9600	3.7900	3.9100	-2.250%	1,186,478	+2.302%
2025-12-22	3.6400	4.0500	3.5500	4.0000	+9.589%	1,529,933	0.000%
2025-12-19	3.4200	3.7250	3.3800	3.6500	+6.414%	1,633,852	+9.589%
2025-12-18	3.5000	3.6050	3.3750	3.4300	-0.867%	1,772,508	+16.618%
2025-12-17	3.7400	3.8650	3.3400	3.4600	-7.487%	2,836,270	+15.607%
2025-12-16	3.8800	3.9000	3.7300	3.7400	-4.592%	921,087	+6.952%
2025-12-15	4.1000	4.1500	3.9000	3.9200	-3.210%	940,642	+2.041%
2025-12-12	4.0100	4.0900	3.8901	4.0500	+0.746%	680,865	-1.235%
2025-12-11	3.9700	4.0942	3.8900	4.0200	+2.030%	1,208,788	-0.498%
2025-12-10	4.0300	4.0900	3.8150	3.9400	-2.233%	1,273,638	+1.523%
2025-12-09	3.7300	4.0400	3.7300	4.0300	+5.497%	1,098,822	-0.744%
2025-12-08	3.7600	3.9199	3.7100	3.8200	+3.243%	835,986	+4.712%
2025-12-05	3.7200	3.8000	3.6600	3.7000	+0.543%	623,670	+8.108%
2025-12-04	3.4300	3.7450	3.3600	3.6800	+6.052%	1,009,716	+8.696%
2025-12-03	3.2000	3.4900	3.1350	3.4700	+11.218%	1,374,078	+15.274%
2025-12-02	3.5600	3.5600	3.1200	3.1200	-12.113%	2,724,685	+28.205%
2025-12-01	3.4800	3.6850	3.4000	3.5500	+0.282%	3,340,695	+12.676%
2025-11-28	3.5700	3.6200	3.5150	3.5400	+0.283%	812,615	+12.994%
2025-11-26	3.6800	3.7300	3.5200	3.5300	-3.815%	3,068,395	+13.314%
2025-11-25	3.6400	3.7900	3.6000	3.6700	+0.273%	1,500,905	+8.992%
2025-11-24	3.5150	3.6800	3.5100	3.6600	+2.809%	518,488	+9.290%
2025-11-21	3.3400	3.6350	3.3200	3.5600	+5.638%	1,149,518	+12.360%
2025-11-20	3.5500	3.6800	3.3300	3.3700	-2.882%	1,332,845	+18.694%
2025-11-19	3.3800	3.5200	3.3200	3.4700	+2.360%	2,613,787	+15.274%
2025-11-18	3.4900	3.6400	3.3700	3.3900	-3.966%	1,408,711	+17.994%
2025-11-17	3.3800	3.6200	3.3100	3.5300	+4.438%	1,100,028	+13.314%
2025-11-14	3.2500	3.4550	3.2200	3.3800	+2.736%	721,801	+18.343%
2025-11-13	3.3300	3.3900	3.2250	3.2900	-2.374%	1,294,883	+21.581%
2025-11-12	3.6200	3.6900	3.3400	3.3700	-7.163%	2,066,264	+18.694%
2025-11-11	3.4700	3.7200	3.3900	3.6300	+2.254%	1,287,477	+10.193%
2025-11-10	3.5700	3.6200	3.4600	3.5500	+2.601%	1,185,172	+12.676%
2025-11-07	3.4200	3.4750	3.2150	3.4600	-0.288%	1,452,603	+15.607%
2025-11-06	3.1900	3.5650	3.1800	3.4700	+7.764%	2,333,374	+15.274%
2025-11-05	3.6380	3.6380	3.1645	3.2200	-15.263%	4,961,907	+24.224%
2025-11-04	3.7700	3.9050	3.7100	3.8000	-2.062%	1,067,457	+5.263%
2025-11-03	3.8600	4.0596	3.7600	3.8800	-0.257%	1,051,047	+3.093%
2025-10-31	4.0400	4.1600	3.8800	3.8900	-3.713%	1,134,944	+2.828%
2025-10-30	4.2000	4.4200	4.0100	4.0400	-6.265%	1,046,169	-0.990%
2025-10-29	4.3600	4.4950	4.2650	4.3100	-0.920%	1,372,850	-7.193%
2025-10-28	4.3500	4.4800	4.1968	4.3500	+0.230%	1,270,534	-8.046%
2025-10-27	4.2600	4.3600	4.1400	4.3400	+3.088%	796,207	-7.834%
2025-10-24	4.0000	4.3300	3.9801	4.2100	+6.582%	1,549,162	-4.988%
2025-10-23	3.9400	4.0050	3.8650	3.9500	+0.509%	1,794,404	+1.266%
2025-10-22	4.2400	4.3000	3.8809	3.9300	-8.392%	2,415,364	+1.781%
2025-10-21	4.4000	4.4600	4.1800	4.2900	-1.379%	1,880,958	-6.760%
2025-10-20	4.3500	4.4700	4.1950	4.3500	+3.571%	1,693,029	-8.046%
2025-10-17	4.2200	4.2985	4.0700	4.2000	-1.408%	1,276,155	-4.762%
2025-10-16	4.2800	4.5300	4.1950	4.2600	+0.472%	2,029,919	-6.103%
2025-10-15	3.9200	4.2600	3.9000	4.2400	+8.718%	1,629,539	-5.660%
2025-10-14	4.1600	4.2100	3.8750	3.9000	-8.235%	1,880,044	+2.564%
2025-10-13	4.4100	4.4100	4.0401	4.2500	-2.523%	2,127,248	-5.882%
2025-10-10	4.5300	4.5400	4.1728	4.3600	-4.176%	2,650,197	-8.257%
2025-10-09	4.7800	4.8400	4.5500	4.5500	-5.602%	3,726,895	-12.088%
2025-10-08	4.7700	4.9900	4.6000	4.8200	+2.119%	3,420,491	-17.012%
2025-10-07	4.7900	4.8400	4.5150	4.7200	-1.871%	4,012,440	-15.254%
2025-10-06	4.9100	4.9967	4.5250	4.8100	-1.232%	3,648,347	-16.840%
2025-10-03	4.2800	4.8800	4.2800	4.8700	+13.785%	5,730,290	-17.864%
2025-10-02	4.2200	4.4800	4.1800	4.2800	+3.133%	4,359,550	-6.542%
2025-10-01	3.2300	4.4000	3.1800	4.1500	+28.483%	13,787,911	-3.614%
2025-09-30	3.3300	3.5000	3.1700	3.2300	-4.438%	6,458,169	+23.839%
2025-09-29	3.5600	4.0000	3.1000	3.3800	-33.660%	23,784,277	+18.343%
2025-09-26	4.8900	5.3700	4.8900	5.0950	+4.835%	3,754,693	-21.492%
2025-09-25	5.0800	5.1700	4.5300	4.8600	-4.706%	2,955,938	-17.695%
2025-09-24	4.3850	5.2100	4.2600	5.1000	+14.865%	7,809,139	-21.569%
2025-09-23	4.4700	4.6288	4.4050	4.4400	-0.893%	1,904,498	-9.910%
2025-09-22	4.1600	4.5800	4.0600	4.4800	+6.667%	2,715,589	-10.714%
2025-09-19	4.3200	4.3650	4.1300	4.2000	-1.869%	2,384,657	-4.762%
2025-09-18	4.1400	4.2900	4.1250	4.2800	+4.902%	861,025	-6.542%
2025-09-17	4.0000	4.2792	3.9900	4.0800	+2.000%	1,533,091	-1.961%
2025-09-16	3.9150	4.0600	3.8800	4.0000	+1.010%	1,272,588	0.000%
2025-09-15	3.9500	4.1050	3.8350	3.9600	+0.763%	1,123,805	+1.010%
2025-09-12	4.1600	4.1700	3.9000	3.9300	-5.755%	1,350,744	+1.781%
2025-09-11	4.0000	4.2606	3.9418	4.1700	+4.250%	1,098,120	-4.077%
2025-09-10	3.9000	4.2200	3.8800	4.0000	+3.359%	2,014,009	0.000%
2025-09-09	3.9300	3.9700	3.7800	3.8700	-1.527%	857,035	+3.359%
2025-09-08	3.9400	4.0300	3.8100	3.9300	-0.254%	924,466	+1.781%
2025-09-05	3.8200	4.0800	3.8200	3.9400	+1.809%	1,587,287	+1.523%
2025-09-04	3.9400	3.9500	3.7500	3.8700	-1.777%	1,021,076	+3.359%
2025-09-03	3.7100	3.9700	3.7100	3.9400	+6.199%	1,510,253	+1.523%
2025-09-02	3.6600	4.0500	3.6500	3.7100	+2.486%	1,746,056	+7.817%
2025-08-29	3.9200	3.9800	3.5900	3.6200	-7.417%	1,396,217	+10.497%
2025-08-28	3.9400	4.1700	3.8800	3.9100	+0.256%	1,441,712	+2.302%
2025-08-27	3.8500	3.9650	3.8008	3.9000	+0.775%	965,817	+2.564%
2025-08-26	3.7500	3.8800	3.6800	3.8700	+4.032%	939,391	+3.359%
2025-08-25	3.8900	3.9500	3.7100	3.7200	-4.859%	1,277,901	+7.527%
2025-08-22	3.7000	4.0450	3.7000	3.9100	+5.962%	1,421,898	+2.302%
2025-08-21	3.7800	3.8700	3.6601	3.6900	-2.122%	1,004,731	+8.401%
2025-08-20	3.6200	3.8600	3.5100	3.7700	+3.288%	1,610,704	+6.101%
2025-08-19	3.9600	3.9900	3.6250	3.6500	-6.410%	1,572,709	+9.589%
2025-08-18	4.0500	4.1200	3.8500	3.9000	-2.743%	1,109,110	+2.564%
2025-08-15	4.3200	4.4100	3.9650	4.0100	-5.869%	1,877,724	-0.249%
2025-08-14	3.7100	4.3300	3.6800	4.2600	+14.516%	2,586,789	-6.103%
2025-08-13	3.7100	3.9500	3.6100	3.7200	+0.541%	1,345,686	+7.527%
2025-08-12	3.7900	3.8100	3.5200	3.7000	-2.116%	1,175,742	+8.108%
2025-08-11	3.6400	3.7900	3.5113	3.7800	+5.587%	1,346,367	+5.820%
2025-08-08	3.6800	3.7700	3.4150	3.5800	-2.186%	1,200,329	+11.732%
2025-08-07	3.8500	3.9733	3.5800	3.6600	-2.918%	1,056,079	+9.290%
2025-08-06	3.7400	3.8550	3.5100	3.7700	+0.802%	2,000,310	+6.101%
2025-08-05	3.7500	4.2252	3.6600	3.7400	+12.991%	7,237,754	+6.952%
2025-08-04	3.5100	3.5500	3.1750	3.3100	-3.779%	1,520,671	+20.846%
2025-08-01	3.5150	3.5499	3.4000	3.4400	-0.578%	1,162,829	+16.279%
2025-07-31	3.5600	3.6900	3.3950	3.4600	-3.081%	1,745,084	+15.607%
2025-07-30	3.6700	3.8850	3.2700	3.5700	+1.133%	4,396,016	+12.045%
2025-07-29	3.6800	3.7200	3.5010	3.5300	-3.022%	1,415,520	+13.314%
2025-07-28	3.8800	3.9100	3.6300	3.6400	-6.186%	474,500	+9.890%
2025-07-25	3.7800	3.9052	3.6550	3.8800	+3.467%	730,193	+3.093%
2025-07-24	3.7500	4.0100	3.6500	3.7500	-0.266%	1,258,978	+6.667%
2025-07-23	3.4000	3.8300	3.3700	3.7600	+11.243%	1,841,186	+6.383%
2025-07-22	3.2700	3.5300	3.2500	3.3800	+3.681%	1,122,731	+18.343%
2025-07-21	3.2500	3.3452	3.1650	3.2600	+1.558%	471,112	+22.699%
2025-07-18	3.3400	3.3650	3.1400	3.2100	-3.313%	480,396	+24.611%
2025-07-17	3.1800	3.3950	3.1300	3.3200	+3.750%	750,818	+20.482%
2025-07-16	3.2500	3.3050	3.1200	3.2000	+1.266%	835,573	+25.000%
2025-07-15	3.5100	3.5500	3.1050	3.1600	-8.406%	855,250	+26.582%
2025-07-14	3.3600	3.6799	3.3600	3.4500	+2.071%	898,462	+15.942%
2025-07-11	3.4000	3.4800	3.3400	3.3800	-2.874%	687,184	+18.343%
2025-07-10	3.4800	3.5017	3.3000	3.4800	+0.578%	708,582	+14.943%
2025-07-09	3.3700	3.5700	3.3700	3.4600	+4.217%	720,155	+15.607%
2025-07-08	3.2000	3.4850	3.2000	3.3200	+3.750%	1,046,748	+20.482%
2025-07-07	3.1600	3.2200	3.0100	3.2000	0.000%	811,473	+25.000%
2025-07-03	3.1500	3.2200	3.0600	3.2000	+2.894%	516,014	+25.000%
2025-07-02	2.8800	3.1850	2.8214	3.1100	+7.986%	877,346	+28.617%
2025-07-01	2.8900	2.9800	2.8100	2.8800	-0.346%	666,398	+38.889%
2025-06-30	3.0000	3.0863	2.8500	2.8900	-4.620%	653,209	+38.408%
2025-06-27	3.1400	3.1400	2.9250	3.0300	-1.623%	1,915,021	+32.013%
2025-06-26	3.2300	3.2596	2.8700	3.0800	-5.231%	1,564,975	+29.870%
2025-06-25	3.0400	3.3300	2.8800	3.2500	+8.696%	2,036,087	+23.077%
2025-06-24	2.5600	3.0200	2.5500	2.9900	+23.554%	2,471,749	+33.779%
2025-06-23	2.4200	2.9600	2.2200	2.4200	-6.564%	3,065,109	+65.289%
2025-06-20	2.7500	2.7800	2.5800	2.5900	-5.474%	1,651,688	+54.440%
2025-06-18	2.6900	2.8400	2.6001	2.7400	+1.859%	722,427	+45.985%
2025-06-17	2.8500	2.8970	2.6900	2.6900	-6.920%	702,207	+48.699%
2025-06-16	2.9000	3.0244	2.8100	2.8900	+0.347%	412,281	+38.408%
2025-06-13	2.8000	2.9400	2.7500	2.8800	-1.031%	900,924	+38.889%
2025-06-12	3.1200	3.1997	2.8500	2.9100	-6.129%	3,599,200	+37.457%
2025-06-11	2.9700	3.2300	2.9100	3.1000	+6.529%	1,353,903	+29.032%
2025-06-10	2.7100	3.0550	2.6500	2.9100	+9.398%	1,901,646	+37.457%
2025-06-09	2.7300	2.7800	2.4850	2.6600	-0.746%	831,205	+50.376%
2025-06-06	2.5100	2.7750	2.4700	2.6800	+8.943%	1,230,007	+49.254%
2025-06-05	2.4500	2.5500	2.3700	2.4600	+0.408%	739,807	+62.602%
2025-06-04	2.4200	2.5600	2.3700	2.4500	+1.660%	559,206	+63.265%
2025-06-03	2.2100	2.4700	2.1500	2.4100	+9.297%	1,075,297	+65.975%
2025-06-02	2.2900	2.3300	2.1200	2.2050	-2.000%	1,022,154	+81.406%
2025-05-30	2.3000	2.3200	2.1300	2.2500	-2.174%	1,226,550	+77.778%
2025-05-29	2.0400	2.3300	1.9600	2.3000	+15.578%	2,345,501	+73.913%
2025-05-28	1.8300	2.0500	1.8000	1.9900	+8.743%	1,109,351	+101.005%
2025-05-27	1.9400	1.9400	1.8200	1.8300	-2.139%	665,085	+118.579%
2025-05-23	1.9100	1.9300	1.8600	1.8700	-3.109%	442,388	+113.904%
2025-05-22	1.9300	2.0000	1.9000	1.9300	0.000%	908,435	+107.254%
2025-05-21	2.0800	2.0800	1.8850	1.9300	-6.311%	1,117,051	+107.254%
2025-05-20	1.9400	2.1000	1.9100	2.0600	+5.913%	1,525,674	+94.175%
2025-05-19	1.9500	2.0100	1.8500	1.9450	-1.768%	726,879	+105.656%
2025-05-16	1.9000	2.0292	1.8500	1.9800	+5.882%	1,237,604	+102.020%
2025-05-15	1.7800	1.8900	1.7300	1.8700	+4.469%	984,716	+113.904%
2025-05-14	1.8700	1.8900	1.7400	1.7900	-4.533%	1,064,569	+123.464%
2025-05-13	2.1000	2.1034	1.8500	1.8750	-9.856%	1,170,365	+113.333%
2025-05-12	2.1200	2.2800	2.0700	2.0800	-1.887%	1,306,779	+92.308%
2025-05-09	2.2700	2.3200	2.1200	2.1200	-5.357%	786,831	+88.679%
2025-05-08	2.1900	2.3300	2.0500	2.2400	+3.226%	2,535,975	+78.571%
2025-05-07	2.1700	2.2091	2.0300	2.1700	+3.333%	1,592,463	+84.332%
2025-05-06	2.6600	2.7191	2.0850	2.1000	-21.933%	2,126,295	+90.476%
2025-05-05	3.0000	3.0000	2.6550	2.6900	-9.428%	1,139,237	+48.699%
2025-05-02	2.8600	3.0700	2.8100	2.9700	+3.846%	2,154,588	+34.680%
2025-05-01	2.7200	2.8600	2.5205	2.8600	+7.925%	3,094,605	+39.860%
2025-04-30	2.4000	2.9200	2.3950	2.6500	+10.879%	3,494,913	+50.943%
2025-04-29	2.3200	2.4600	2.2750	2.3900	+1.702%	786,312	+67.364%
2025-04-28	2.3300	2.4100	2.2300	2.3500	+0.858%	692,833	+70.213%
2025-04-25	2.3300	2.3700	2.2650	2.3300	-1.688%	628,663	+71.674%
2025-04-24	2.2600	2.3700	2.2300	2.3700	+4.867%	676,457	+68.776%
2025-04-23	2.4700	2.5100	2.1800	2.2600	-5.042%	1,416,312	+76.991%
2025-04-22	2.0400	2.4400	2.0000	2.3800	+18.408%	2,331,948	+68.067%
2025-04-21	1.8800	2.0589	1.8650	2.0100	+5.236%	1,159,098	+99.005%
2025-04-17	1.8600	1.9700	1.8600	1.9100	+3.804%	1,094,996	+109.424%
2025-04-16	1.8400	1.8678	1.7600	1.8400	-2.128%	518,942	+117.391%
2025-04-15	1.8600	1.9100	1.8450	1.8800	+0.535%	438,414	+112.766%
2025-04-14	1.8500	1.9000	1.8150	1.8700	+3.315%	565,102	+113.904%
2025-04-11	1.7700	1.8600	1.7300	1.8100	+1.685%	544,196	+120.994%
2025-04-10	1.8800	1.8800	1.7150	1.7800	-5.319%	601,233	+124.719%
2025-04-09	1.6500	1.9250	1.6100	1.8800	+9.942%	2,206,493	+112.766%
2025-04-08	1.9700	1.9900	1.6800	1.7100	-8.556%	611,473	+133.918%
2025-04-07	1.8700	1.9800	1.7350	1.8700	-4.592%	748,594	+113.904%
2025-04-04	1.9500	1.9700	1.8500	1.9600	-1.010%	810,008	+104.082%
2025-04-03	2.0800	2.1289	1.9650	1.9800	-10.000%	656,348	+102.020%
2025-04-02	2.0000	2.2000	1.9200	2.2000	+10.000%	1,631,392	+81.818%
2025-04-01	2.1200	2.1200	1.9601	2.0000	-6.977%	927,925	+100.000%
2025-03-31	2.2600	2.2600	2.0700	2.1500	-8.511%	1,020,850	+86.047%
2025-03-28	2.3700	2.3700	2.2500	2.3500	-2.083%	986,346	+70.213%
2025-03-27	2.2400	2.4400	2.2100	2.4000	+6.667%	2,168,323	+66.667%
2025-03-26	2.3200	2.3211	2.1901	2.2500	-2.597%	975,421	+77.778%
2025-03-25	2.2800	2.3600	2.2168	2.3100	+1.316%	1,517,161	+73.160%
2025-03-24	2.6000	2.6100	2.2500	2.2800	-10.236%	1,374,695	+75.439%
2025-03-21	2.4700	2.5580	2.4400	2.5400	+1.195%	650,267	+57.480%
2025-03-20	2.5200	2.6000	2.4950	2.5100	-2.335%	476,007	+59.363%
2025-03-19	2.3900	2.6050	2.3900	2.5700	+8.439%	1,287,418	+55.642%
2025-03-18	2.5500	2.5500	2.2900	2.3700	-7.059%	1,633,380	+68.776%
2025-03-17	2.5900	2.6353	2.5000	2.5500	-1.544%	1,054,291	+56.863%
2025-03-14	2.6500	2.7000	2.5650	2.5900	-0.766%	485,915	+54.440%
2025-03-13	2.7100	2.7900	2.5417	2.6100	-2.974%	507,499	+53.257%
2025-03-12	2.6900	2.7600	2.6200	2.6900	+1.509%	1,095,855	+48.699%
2025-03-11	2.9200	2.9500	2.5950	2.6500	-7.986%	1,265,023	+50.943%
2025-03-10	2.9900	3.0500	2.8200	2.8800	-4.950%	291,265	+38.889%
2025-03-07	3.0500	3.1900	3.0100	3.0300	-0.980%	285,014	+32.013%
2025-03-06	3.0800	3.1600	3.0200	3.0600	-3.774%	348,854	+30.719%
2025-03-05	2.8000	3.1900	2.8000	3.1800	+13.978%	564,456	+25.786%
2025-03-04	2.6300	2.8400	2.5220	2.7900	+5.283%	647,554	+43.369%
2025-03-03	3.0300	3.0335	2.6300	2.6500	-12.541%	440,862	+50.943%
2025-02-28	2.8800	3.0300	2.8601	3.0300	+3.767%	363,381	+32.013%
2025-02-27	2.9400	3.0399	2.8700	2.9200	-0.341%	410,250	+36.986%
2025-02-26	2.9600	3.0900	2.8950	2.9300	-0.678%	503,367	+36.519%
2025-02-25	3.0300	3.1200	2.8800	2.9500	-2.640%	740,778	+35.593%
2025-02-24	3.2000	3.2200	3.0100	3.0300	-5.016%	535,397	+32.013%
2025-02-21	3.3300	3.3500	3.1700	3.1900	-2.446%	513,532	+25.392%
2025-02-20	3.3500	3.4099	3.2000	3.2700	-1.208%	310,104	+22.324%
2025-02-19	3.3000	3.5100	3.2400	3.3100	+0.915%	765,121	+20.846%
2025-02-18	3.3500	3.5200	3.2750	3.2800	-1.796%	428,765	+21.951%
2025-02-14	3.3000	3.4600	3.3000	3.3400	+2.141%	329,983	+19.760%
2025-02-13	3.3000	3.3400	3.1950	3.2700	+1.238%	390,105	+22.324%
2025-02-12	3.1100	3.2900	3.0600	3.2300	+2.540%	451,020	+23.839%
2025-02-11	3.3100	3.3100	3.1200	3.1500	-6.528%	505,686	+26.984%
2025-02-10	3.4600	3.5500	3.3500	3.3700	-2.601%	394,194	+18.694%
2025-02-07	3.5600	3.6800	3.4200	3.4600	-3.621%	453,691	+15.607%
2025-02-06	3.8400	3.8899	3.5900	3.5900	-6.021%	460,797	+11.421%
2025-02-05	3.6700	3.8600	3.6700	3.8200	+4.087%	473,916	+4.712%
2025-02-04	3.5800	3.8100	3.5500	3.6700	+3.380%	1,530,083	+8.992%
2025-02-03	3.7200	3.7616	3.5350	3.5500	-7.552%	1,170,924	+12.676%

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

LRMR
Larimar Therapeutics, Inc. Common Stock
stock NASDAQ