Dark

LRMR
Larimar Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Sep 21, 2026 12:33:07 PM EDT

3.84USD+1.187%(+0.05)277,967

3.82Bid 3.83Ask 0.01Spread

Pre-market

Sep 17, 2026 8:07:30 AM EDT

3.93USD+3.694%(+0.14)0

After-hours

Sep 18, 2026 4:03:30 PM EDT

3.85USD+1.974%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	3.8200	3.8900	3.7800	3.8400	+1.319%	277,967	0.000%
2026-09-18	3.8100	3.8800	3.7500	3.7900	-0.263%	1,641,202	+1.319%
2026-09-17	3.9300	4.1200	3.8000	3.8000	-3.308%	1,196,103	+1.053%
2026-09-16	3.9300	3.9700	3.8250	3.9300	+0.512%	1,957,895	-2.290%
2026-09-15	3.8600	3.9400	3.7000	3.9100	+3.439%	856,618	-1.790%
2026-09-14	3.9300	3.9800	3.7400	3.7800	-3.571%	1,169,128	+1.587%
2026-09-11	3.9100	4.0700	3.8500	3.9200	+1.818%	2,127,479	-2.041%
2026-09-10	3.8200	3.8600	3.7400	3.8500	-0.517%	871,388	-0.260%
2026-09-09	4.0300	4.1700	3.8300	3.8700	-5.031%	978,796	-0.775%
2026-09-08	3.7600	4.0800	3.7200	4.0750	+6.397%	1,040,647	-5.767%
2026-09-04	3.8200	3.8500	3.7900	3.8300	0.000%	391,991	+0.261%
2026-09-03	3.9000	3.9000	3.7741	3.8300	-1.034%	684,259	+0.261%
2026-09-02	3.9600	4.0750	3.8218	3.8700	-1.777%	515,555	-0.775%
2026-09-01	3.7800	3.9500	3.7700	3.9400	+3.141%	755,350	-2.538%
2026-08-31	3.9800	4.0000	3.8100	3.8200	-4.738%	1,066,012	+0.524%
2026-08-28	4.0300	4.0800	3.9800	4.0100	-0.988%	641,506	-4.239%
2026-08-27	4.1600	4.1600	4.0200	4.0500	-2.878%	673,588	-5.185%
2026-08-26	4.1400	4.1800	4.0200	4.1700	+0.240%	702,136	-7.914%
2026-08-25	4.0800	4.2350	4.0800	4.1600	+2.716%	1,082,141	-7.692%
2026-08-24	4.2300	4.2300	3.9300	4.0500	-3.110%	945,555	-5.185%
2026-08-21	4.2000	4.2100	4.0850	4.1800	+0.481%	699,420	-8.134%
2026-08-20	4.2100	4.2100	3.9750	4.1600	-2.118%	1,157,960	-7.692%
2026-08-19	4.1900	4.3400	4.1700	4.2500	+4.680%	1,232,364	-9.647%
2026-08-18	4.3100	4.3500	4.0500	4.0600	-6.019%	869,634	-5.419%
2026-08-17	4.3300	4.4199	4.3000	4.3200	-0.917%	882,800	-11.111%
2026-08-14	4.2600	4.3900	4.1700	4.3600	+2.108%	1,183,071	-11.927%
2026-08-13	4.3800	4.4650	4.2300	4.2700	-2.288%	1,502,798	-10.070%
2026-08-12	4.3100	4.4000	4.2750	4.3700	+1.392%	1,180,764	-12.128%
2026-08-11	4.0400	4.3850	4.0200	4.3100	+7.481%	1,655,942	-10.905%
2026-08-10	4.1500	4.2900	4.0050	4.0100	-3.606%	1,396,783	-4.239%
2026-08-07	4.2400	4.2800	4.0800	4.1600	-0.952%	631,188	-7.692%
2026-08-06	4.1900	4.3100	4.1400	4.2000	+2.439%	759,755	-8.571%
2026-08-05	4.1100	4.2900	4.0750	4.1000	-0.243%	1,281,053	-6.341%
2026-08-04	3.9800	4.1388	3.8200	4.1100	+3.266%	1,681,528	-6.569%
2026-08-03	3.8300	4.0000	3.7400	3.9800	+4.188%	793,828	-3.518%
2026-07-31	3.8200	3.8600	3.7150	3.8200	-0.131%	1,059,290	+0.524%
2026-07-30	3.6500	3.8950	3.6000	3.8250	+5.372%	1,033,102	+0.392%
2026-07-29	3.8100	3.8950	3.6150	3.6300	-5.222%	1,795,108	+5.785%
2026-07-28	3.8400	3.8600	3.6800	3.8300	0.000%	1,778,866	+0.261%
2026-07-27	4.0000	4.0600	3.8050	3.8300	-4.250%	1,744,061	+0.261%
2026-07-24	4.0300	4.1600	3.9750	4.0000	-0.249%	1,230,996	-4.000%
2026-07-23	4.0100	4.1000	3.9301	4.0100	-0.249%	698,871	-4.239%
2026-07-22	3.9000	4.1700	3.9000	4.0200	+2.290%	1,311,421	-4.478%
2026-07-21	3.8300	3.9850	3.7400	3.9300	+2.611%	970,093	-2.290%
2026-07-20	3.7600	3.8950	3.7300	3.8300	+3.514%	1,396,462	+0.261%
2026-07-17	3.6100	3.7850	3.6050	3.7000	+0.817%	1,389,141	+3.784%
2026-07-16	3.8000	3.8000	3.5350	3.6700	-3.675%	1,336,206	+4.632%
2026-07-15	3.7350	3.8350	3.5603	3.8100	+2.419%	1,269,914	+0.787%
2026-07-14	3.7400	3.8177	3.5800	3.7200	-0.134%	1,809,821	+3.226%
2026-07-13	4.1900	4.2200	3.7000	3.7250	-12.967%	2,297,804	+3.087%
2026-07-10	4.1200	4.3200	3.8500	4.2800	+3.632%	3,445,587	-10.280%
2026-07-09	3.8400	4.2791	3.7950	4.1300	+14.404%	3,823,933	-7.022%
2026-07-08	3.4200	3.6400	3.4100	3.6100	+5.865%	2,063,890	+6.371%
2026-07-07	3.3500	3.4500	3.2100	3.4100	+3.647%	1,741,702	+12.610%
2026-07-06	3.2900	3.3750	3.2600	3.2900	+0.920%	1,750,855	+16.717%
2026-07-02	3.2200	3.3850	3.1500	3.2600	+1.558%	2,443,968	+17.791%
2026-07-01	3.0400	3.2500	3.0100	3.2100	+5.246%	2,610,528	+19.626%
2026-06-30	3.1200	3.2094	2.9600	3.0500	-4.688%	3,199,748	+25.902%
2026-06-29	2.9900	3.3000	2.9200	3.2000	-12.568%	13,429,906	+20.000%
2026-06-26	3.5200	3.6650	3.2350	3.6600	+4.571%	9,106,785	+4.918%
2026-06-25	3.6300	3.7900	3.4900	3.5000	-3.581%	1,775,193	+9.714%
2026-06-24	3.6900	3.7950	3.6100	3.6300	-1.359%	1,568,839	+5.785%
2026-06-23	3.6300	3.8568	3.6100	3.6800	+0.546%	1,977,821	+4.348%
2026-06-22	3.6500	3.7700	3.6100	3.6600	+0.549%	1,852,892	+4.918%
2026-06-18	3.6200	3.7600	3.4850	3.6400	+2.825%	3,301,188	+5.495%
2026-06-17	3.4200	3.8450	3.4000	3.5400	+4.118%	2,224,248	+8.475%
2026-06-16	3.5900	3.6600	3.3900	3.4000	-5.292%	926,176	+12.941%
2026-06-15	3.5200	3.6400	3.4800	3.5900	+3.458%	1,670,476	+6.964%
2026-06-12	3.6000	3.7300	3.4275	3.4700	-3.611%	1,563,039	+10.663%
2026-06-11	3.4500	3.6400	3.4400	3.6000	+4.651%	3,394,854	+6.667%
2026-06-10	3.4700	3.6750	3.4200	3.4400	-1.714%	3,228,006	+11.628%
2026-06-09	3.1700	3.5100	3.1250	3.5000	+12.903%	3,067,850	+9.714%
2026-06-08	3.2100	3.2500	3.0350	3.1000	-2.208%	1,467,284	+23.871%
2026-06-05	3.2500	3.2600	3.1200	3.1700	-3.647%	1,239,630	+21.136%
2026-06-04	3.2300	3.3500	3.1500	3.2900	+2.813%	1,693,262	+16.717%
2026-06-03	3.2900	3.2900	3.1800	3.2000	-3.030%	1,852,429	+20.000%
2026-06-02	3.4700	3.4800	3.3000	3.3000	-5.983%	1,827,147	+16.364%
2026-06-01	3.5000	3.6251	3.4250	3.5100	+0.862%	2,209,606	+9.402%
2026-05-29	3.5000	3.5300	3.4250	3.4800	-0.287%	1,293,736	+10.345%
2026-05-28	3.5100	3.5700	3.4300	3.4900	-0.852%	999,776	+10.029%
2026-05-27	3.6100	3.6700	3.4700	3.5200	+1.441%	1,709,665	+9.091%
2026-05-26	3.4900	3.5650	3.4050	3.4700	+0.580%	921,001	+10.663%
2026-05-22	3.6000	3.6635	3.4250	3.4500	-3.361%	1,126,324	+11.304%
2026-05-21	3.4500	3.5800	3.4000	3.5700	+1.133%	1,516,758	+7.563%
2026-05-20	3.3500	3.5300	3.3200	3.5300	+6.006%	1,927,420	+8.782%
2026-05-19	3.2500	3.4100	3.2100	3.3300	+2.778%	1,978,795	+15.315%
2026-05-18	3.5800	3.6500	3.2100	3.2400	-9.497%	2,391,724	+18.519%
2026-05-15	3.8500	3.8700	3.5500	3.5800	-7.969%	3,491,960	+7.263%
2026-05-14	4.1400	4.1500	3.4400	3.8900	-5.122%	3,647,386	-1.285%
2026-05-13	4.0900	4.1647	4.0250	4.1000	-0.726%	822,744	-6.341%
2026-05-12	4.0800	4.2100	4.0400	4.1300	+0.978%	912,368	-7.022%
2026-05-11	4.0000	4.2150	3.9700	4.0900	+3.023%	1,826,516	-6.112%
2026-05-08	4.0200	4.2000	3.9450	3.9700	-0.750%	1,496,786	-3.275%
2026-05-07	4.1200	4.1200	3.8550	4.0000	-3.614%	1,557,218	-4.000%
2026-05-06	4.0500	4.2800	4.0000	4.1500	+3.491%	2,415,145	-7.470%
2026-05-05	4.2300	4.2850	4.0000	4.0100	-4.976%	1,952,378	-4.239%
2026-05-04	3.9300	4.2850	3.8800	4.2200	+7.107%	2,144,080	-9.005%
2026-05-01	4.0400	4.1199	3.8900	3.9400	-2.956%	2,193,309	-2.538%
2026-04-30	4.3300	4.3700	4.0300	4.0600	-6.452%	1,484,407	-5.419%
2026-04-29	4.3600	4.3800	4.1900	4.3400	-1.364%	1,570,460	-11.521%
2026-04-28	4.4500	4.4700	4.3250	4.4000	-0.901%	1,406,256	-12.727%
2026-04-27	4.5500	4.6600	4.3650	4.4400	-2.203%	1,395,996	-13.514%
2026-04-24	4.5000	4.5750	4.4400	4.5400	+0.889%	1,107,283	-15.419%
2026-04-23	4.5400	4.6000	4.3650	4.5000	-1.316%	1,201,919	-14.667%
2026-04-22	4.6000	4.6650	4.4700	4.5600	-0.219%	1,000,634	-15.789%
2026-04-21	4.8200	4.8350	4.5450	4.5700	-4.990%	963,197	-15.974%
2026-04-20	4.7700	4.8200	4.6600	4.8100	+0.208%	862,710	-20.166%
2026-04-17	4.8100	4.8700	4.7100	4.8000	+1.695%	900,333	-20.000%
2026-04-16	4.8300	4.8400	4.6650	4.7200	-2.277%	1,186,952	-18.644%
2026-04-15	4.8700	5.0000	4.7750	4.8300	-0.821%	1,766,999	-20.497%
2026-04-14	4.9100	4.9700	4.8250	4.8700	+0.206%	1,114,647	-21.150%
2026-04-13	4.8500	5.0450	4.6900	4.8600	+0.206%	1,438,905	-20.988%
2026-04-10	5.1100	5.1400	4.7750	4.8500	-4.715%	1,898,847	-20.825%
2026-04-09	5.0900	5.1800	4.9800	5.0900	0.000%	1,401,886	-24.558%
2026-04-08	5.2600	5.3500	5.0500	5.0900	+0.992%	1,322,382	-24.558%
2026-04-07	4.9900	5.1550	4.8300	5.0400	-0.198%	1,087,690	-23.810%
2026-04-06	4.7900	5.1100	4.7200	5.0500	+5.428%	2,007,126	-23.960%
2026-04-02	4.5700	4.8000	4.5100	4.7900	+2.350%	994,381	-19.833%
2026-04-01	4.5800	4.8200	4.5800	4.6800	+4.000%	1,842,151	-17.949%
2026-03-31	4.4000	4.6500	4.4000	4.5000	+4.408%	1,750,909	-14.667%
2026-03-30	4.5800	4.6300	4.2100	4.3100	-6.710%	1,153,745	-10.905%
2026-03-27	4.8200	4.8400	4.5600	4.6200	-4.742%	1,044,827	-16.883%
2026-03-26	4.5900	4.8500	4.5800	4.8500	+3.632%	1,200,944	-20.825%
2026-03-25	4.5900	4.8300	4.5700	4.6800	+2.407%	4,524,736	-17.949%
2026-03-24	4.5900	4.6666	4.4700	4.5700	-2.350%	1,932,575	-15.974%
2026-03-23	4.5600	4.7900	4.5000	4.6800	+4.232%	1,925,434	-17.949%
2026-03-20	4.5200	4.9250	4.4100	4.4900	+0.447%	2,844,505	-14.477%
2026-03-19	4.2700	4.6750	4.2000	4.4700	+3.953%	2,445,298	-14.094%
2026-03-18	4.4000	4.4050	4.2400	4.3000	-1.826%	1,119,677	-10.698%
2026-03-17	4.4000	4.5000	4.2964	4.3800	-0.455%	1,422,804	-12.329%
2026-03-16	4.6900	4.7750	4.3500	4.4000	-4.244%	2,329,739	-12.727%
2026-03-13	4.8700	5.0100	4.4500	4.5950	-3.669%	3,841,978	-16.431%
2026-03-12	5.4100	5.4100	4.7550	4.7700	-11.993%	2,725,917	-19.497%
2026-03-11	5.6100	5.7400	5.3950	5.4200	-3.387%	1,422,104	-29.151%
2026-03-10	5.8100	6.0000	5.4950	5.6100	-1.406%	2,502,737	-31.551%
2026-03-09	5.1800	5.7450	5.1600	5.6900	+9.004%	3,552,879	-32.513%
2026-03-06	5.0800	5.2600	4.9400	5.2200	0.000%	1,851,821	-26.437%
2026-03-05	5.3600	5.5460	5.1850	5.2200	-4.220%	2,306,261	-26.437%
2026-03-04	5.5300	5.7265	5.3150	5.4500	-1.089%	3,093,398	-29.541%
2026-03-03	5.5800	5.6800	5.2101	5.5100	+5.354%	3,494,496	-30.309%
2026-03-02	5.0260	5.3500	4.9200	5.2300	-1.507%	2,360,483	-26.577%
2026-02-27	5.5400	5.6699	5.1900	5.3100	-3.804%	4,298,930	-27.684%
2026-02-26	5.4000	5.7600	5.2000	5.5200	-7.227%	12,949,095	-30.435%
2026-02-25	3.6600	6.4200	3.6498	5.9500	+61.247%	81,019,047	-35.462%
2026-02-24	3.5900	4.0100	3.5500	3.6900	+31.317%	70,424,255	+4.065%
2026-02-23	2.9600	3.0000	2.7150	2.8100	-5.387%	908,323	+36.655%
2026-02-20	3.0600	3.0700	2.9000	2.9700	-4.502%	873,855	+29.293%
2026-02-19	2.9200	3.1200	2.8900	3.1100	+5.424%	649,353	+23.473%
2026-02-18	3.0100	3.1000	2.9300	2.9500	-2.640%	898,541	+30.169%
2026-02-17	3.1500	3.1800	2.9600	3.0300	-3.810%	1,269,246	+26.733%
2026-02-13	3.2200	3.2800	3.1450	3.1500	-1.869%	442,424	+21.905%
2026-02-12	3.3600	3.4000	3.1800	3.2100	-3.892%	446,595	+19.626%
2026-02-11	3.3400	3.3800	3.2000	3.3400	+0.300%	770,024	+14.970%
2026-02-10	3.4000	3.4800	3.3050	3.3300	-1.770%	561,970	+15.315%
2026-02-09	3.3800	3.4650	3.2468	3.3900	+0.593%	666,484	+13.274%
2026-02-06	3.1300	3.4050	3.1100	3.3700	+9.772%	1,091,614	+13.947%
2026-02-05	3.2600	3.3200	3.0600	3.0700	-6.402%	1,502,156	+25.081%
2026-02-04	3.4200	3.4500	3.2200	3.2800	-4.928%	1,634,783	+17.073%
2026-02-03	3.5100	3.6100	3.3850	3.4500	-1.709%	657,971	+11.304%
2026-02-02	3.5000	3.5950	3.4250	3.5100	-0.847%	727,428	+9.402%
2026-01-30	3.5400	3.6700	3.4700	3.5400	-0.840%	853,699	+8.475%
2026-01-29	3.6600	3.6600	3.5200	3.5700	-2.989%	724,532	+7.563%
2026-01-28	3.7000	3.7600	3.5600	3.6800	+0.272%	1,307,423	+4.348%
2026-01-27	3.5800	3.7200	3.4950	3.6700	+1.944%	891,810	+4.632%
2026-01-26	3.6400	3.6400	3.4400	3.6000	-2.439%	3,252,932	+6.667%
2026-01-23	3.4300	3.7200	3.3700	3.6900	+6.957%	3,036,564	+4.065%
2026-01-22	3.3300	3.6150	3.3100	3.4500	+3.916%	1,003,502	+11.304%
2026-01-21	3.2000	3.3800	3.2000	3.3200	+3.750%	571,301	+15.663%
2026-01-20	3.0800	3.2650	3.0500	3.2000	+2.236%	850,492	+20.000%
2026-01-16	3.2700	3.3900	3.0850	3.1300	-3.988%	1,614,435	+22.684%
2026-01-15	3.4200	3.4700	3.2400	3.2600	-4.399%	821,843	+17.791%
2026-01-14	3.3100	3.6150	3.3000	3.4100	+2.402%	1,617,555	+12.610%
2026-01-13	3.2300	3.4000	3.2150	3.3300	+2.462%	877,284	+15.315%
2026-01-12	3.3500	3.3500	3.1200	3.2500	-2.402%	1,761,825	+18.154%
2026-01-09	3.4000	3.5000	3.3100	3.3300	-0.893%	725,267	+15.315%
2026-01-08	3.3900	3.4500	3.3350	3.3600	-1.754%	680,406	+14.286%
2026-01-07	3.3700	3.5200	3.3100	3.4200	+1.484%	1,309,577	+12.281%
2026-01-06	3.3600	3.4550	3.3450	3.3700	+0.298%	870,891	+13.947%
2026-01-05	3.4900	3.5201	3.3050	3.3600	-3.170%	1,271,964	+14.286%
2026-01-02	3.7600	3.7650	3.4300	3.4700	-8.924%	1,421,364	+10.663%
2025-12-31	3.8900	3.9400	3.7200	3.8100	-2.558%	908,043	+0.787%
2025-12-30	3.9800	3.9800	3.8500	3.9100	-1.263%	492,684	-1.790%
2025-12-29	3.8900	4.0050	3.8600	3.9600	+0.763%	540,586	-3.030%
2025-12-26	3.9500	4.0000	3.8600	3.9300	-1.008%	738,961	-2.290%
2025-12-24	3.9100	4.0350	3.9000	3.9700	+1.535%	551,105	-3.275%
2025-12-23	3.9600	3.9600	3.7900	3.9100	-2.250%	1,186,478	-1.790%
2025-12-22	3.6400	4.0500	3.5500	4.0000	+9.589%	1,529,933	-4.000%
2025-12-19	3.4200	3.7250	3.3800	3.6500	+6.414%	1,633,852	+5.205%
2025-12-18	3.5000	3.6050	3.3750	3.4300	-0.867%	1,772,508	+11.953%
2025-12-17	3.7400	3.8650	3.3400	3.4600	-7.487%	2,836,270	+10.983%
2025-12-16	3.8800	3.9000	3.7300	3.7400	-4.592%	921,087	+2.674%
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	-5.185%
2025-12-11	3.9700	4.0942	3.8900	4.0200	+2.030%	1,208,788	-4.478%
2025-12-10	4.0300	4.0900	3.8150	3.9400	-2.233%	1,273,638	-2.538%
2025-12-09	3.7300	4.0400	3.7300	4.0300	+5.497%	1,098,822	-4.715%
2025-12-08	3.7600	3.9199	3.7100	3.8200	+3.243%	835,986	+0.524%
2025-12-05	3.7200	3.8000	3.6600	3.7000	+0.543%	623,670	+3.784%
2025-12-04	3.4300	3.7450	3.3600	3.6800	+6.052%	1,009,716	+4.348%
2025-12-03	3.2000	3.4900	3.1350	3.4700	+11.218%	1,374,078	+10.663%
2025-12-02	3.5600	3.5600	3.1200	3.1200	-12.113%	2,724,685	+23.077%
2025-12-01	3.4800	3.6850	3.4000	3.5500	+0.282%	3,340,695	+8.169%
2025-11-28	3.5700	3.6200	3.5150	3.5400	+0.283%	812,615	+8.475%
2025-11-26	3.6800	3.7300	3.5200	3.5300	-3.815%	3,068,395	+8.782%
2025-11-25	3.6400	3.7900	3.6000	3.6700	+0.273%	1,500,905	+4.632%
2025-11-24	3.5150	3.6800	3.5100	3.6600	+2.809%	518,488	+4.918%
2025-11-21	3.3400	3.6350	3.3200	3.5600	+5.638%	1,149,518	+7.865%
2025-11-20	3.5500	3.6800	3.3300	3.3700	-2.882%	1,332,845	+13.947%
2025-11-19	3.3800	3.5200	3.3200	3.4700	+2.360%	2,613,787	+10.663%
2025-11-18	3.4900	3.6400	3.3700	3.3900	-3.966%	1,408,711	+13.274%
2025-11-17	3.3800	3.6200	3.3100	3.5300	+4.438%	1,100,028	+8.782%
2025-11-14	3.2500	3.4550	3.2200	3.3800	+2.736%	721,801	+13.609%
2025-11-13	3.3300	3.3900	3.2250	3.2900	-2.374%	1,294,883	+16.717%
2025-11-12	3.6200	3.6900	3.3400	3.3700	-7.163%	2,066,264	+13.947%
2025-11-11	3.4700	3.7200	3.3900	3.6300	+2.254%	1,287,477	+5.785%
2025-11-10	3.5700	3.6200	3.4600	3.5500	+2.601%	1,185,172	+8.169%
2025-11-07	3.4200	3.4750	3.2150	3.4600	-0.288%	1,452,603	+10.983%
2025-11-06	3.1900	3.5650	3.1800	3.4700	+7.764%	2,333,374	+10.663%
2025-11-05	3.6380	3.6380	3.1645	3.2200	-15.263%	4,961,907	+19.255%
2025-11-04	3.7700	3.9050	3.7100	3.8000	-2.062%	1,067,457	+1.053%
2025-11-03	3.8600	4.0596	3.7600	3.8800	-0.257%	1,051,047	-1.031%
2025-10-31	4.0400	4.1600	3.8800	3.8900	-3.713%	1,134,944	-1.285%
2025-10-30	4.2000	4.4200	4.0100	4.0400	-6.265%	1,046,169	-4.950%
2025-10-29	4.3600	4.4950	4.2650	4.3100	-0.920%	1,372,850	-10.905%
2025-10-28	4.3500	4.4800	4.1968	4.3500	+0.230%	1,270,534	-11.724%
2025-10-27	4.2600	4.3600	4.1400	4.3400	+3.088%	796,207	-11.521%
2025-10-24	4.0000	4.3300	3.9801	4.2100	+6.582%	1,549,162	-8.789%
2025-10-23	3.9400	4.0050	3.8650	3.9500	+0.509%	1,794,404	-2.785%
2025-10-22	4.2400	4.3000	3.8809	3.9300	-8.392%	2,415,364	-2.290%
2025-10-21	4.4000	4.4600	4.1800	4.2900	-1.379%	1,880,958	-10.490%
2025-10-20	4.3500	4.4700	4.1950	4.3500	+3.571%	1,693,029	-11.724%
2025-10-17	4.2200	4.2985	4.0700	4.2000	-1.408%	1,276,155	-8.571%
2025-10-16	4.2800	4.5300	4.1950	4.2600	+0.472%	2,029,919	-9.859%
2025-10-15	3.9200	4.2600	3.9000	4.2400	+8.718%	1,629,539	-9.434%
2025-10-14	4.1600	4.2100	3.8750	3.9000	-8.235%	1,880,044	-1.538%
2025-10-13	4.4100	4.4100	4.0401	4.2500	-2.523%	2,127,248	-9.647%
2025-10-10	4.5300	4.5400	4.1728	4.3600	-4.176%	2,650,197	-11.927%
2025-10-09	4.7800	4.8400	4.5500	4.5500	-5.602%	3,726,895	-15.604%
2025-10-08	4.7700	4.9900	4.6000	4.8200	+2.119%	3,420,491	-20.332%
2025-10-07	4.7900	4.8400	4.5150	4.7200	-1.871%	4,012,440	-18.644%
2025-10-06	4.9100	4.9967	4.5250	4.8100	-1.232%	3,648,347	-20.166%
2025-10-03	4.2800	4.8800	4.2800	4.8700	+13.785%	5,730,290	-21.150%
2025-10-02	4.2200	4.4800	4.1800	4.2800	+3.133%	4,359,550	-10.280%
2025-10-01	3.2300	4.4000	3.1800	4.1500	+28.483%	13,787,911	-7.470%
2025-09-30	3.3300	3.5000	3.1700	3.2300	-4.438%	6,458,169	+18.885%
2025-09-29	3.5600	4.0000	3.1000	3.3800	-33.660%	23,784,277	+13.609%
2025-09-26	4.8900	5.3700	4.8900	5.0950	+4.835%	3,754,693	-24.632%
2025-09-25	5.0800	5.1700	4.5300	4.8600	-4.706%	2,955,938	-20.988%
2025-09-24	4.3850	5.2100	4.2600	5.1000	+14.865%	7,809,139	-24.706%
2025-09-23	4.4700	4.6288	4.4050	4.4400	-0.893%	1,904,498	-13.514%
2025-09-22	4.1600	4.5800	4.0600	4.4800	+6.667%	2,715,589	-14.286%
2025-09-19	4.3200	4.3650	4.1300	4.2000	-1.869%	2,384,657	-8.571%
2025-09-18	4.1400	4.2900	4.1250	4.2800	+4.902%	861,025	-10.280%
2025-09-17	4.0000	4.2792	3.9900	4.0800	+2.000%	1,533,091	-5.882%
2025-09-16	3.9150	4.0600	3.8800	4.0000	+1.010%	1,272,588	-4.000%
2025-09-15	3.9500	4.1050	3.8350	3.9600	+0.763%	1,123,805	-3.030%
2025-09-12	4.1600	4.1700	3.9000	3.9300	-5.755%	1,350,744	-2.290%
2025-09-11	4.0000	4.2606	3.9418	4.1700	+4.250%	1,098,120	-7.914%
2025-09-10	3.9000	4.2200	3.8800	4.0000	+3.359%	2,014,009	-4.000%
2025-09-09	3.9300	3.9700	3.7800	3.8700	-1.527%	857,035	-0.775%
2025-09-08	3.9400	4.0300	3.8100	3.9300	-0.254%	924,466	-2.290%
2025-09-05	3.8200	4.0800	3.8200	3.9400	+1.809%	1,587,287	-2.538%
2025-09-04	3.9400	3.9500	3.7500	3.8700	-1.777%	1,021,076	-0.775%
2025-09-03	3.7100	3.9700	3.7100	3.9400	+6.199%	1,510,253	-2.538%
2025-09-02	3.6600	4.0500	3.6500	3.7100	+2.486%	1,746,056	+3.504%
2025-08-29	3.9200	3.9800	3.5900	3.6200	-7.417%	1,396,217	+6.077%
2025-08-28	3.9400	4.1700	3.8800	3.9100	+0.256%	1,441,712	-1.790%
2025-08-27	3.8500	3.9650	3.8008	3.9000	+0.775%	965,817	-1.538%
2025-08-26	3.7500	3.8800	3.6800	3.8700	+4.032%	939,391	-0.775%
2025-08-25	3.8900	3.9500	3.7100	3.7200	-4.859%	1,277,901	+3.226%
2025-08-22	3.7000	4.0450	3.7000	3.9100	+5.962%	1,421,898	-1.790%
2025-08-21	3.7800	3.8700	3.6601	3.6900	-2.122%	1,004,731	+4.065%
2025-08-20	3.6200	3.8600	3.5100	3.7700	+3.288%	1,610,704	+1.857%
2025-08-19	3.9600	3.9900	3.6250	3.6500	-6.410%	1,572,709	+5.205%
2025-08-18	4.0500	4.1200	3.8500	3.9000	-2.743%	1,109,110	-1.538%
2025-08-15	4.3200	4.4100	3.9650	4.0100	-5.869%	1,877,724	-4.239%
2025-08-14	3.7100	4.3300	3.6800	4.2600	+14.516%	2,586,789	-9.859%
2025-08-13	3.7100	3.9500	3.6100	3.7200	+0.541%	1,345,686	+3.226%
2025-08-12	3.7900	3.8100	3.5200	3.7000	-2.116%	1,175,742	+3.784%
2025-08-11	3.6400	3.7900	3.5113	3.7800	+5.587%	1,346,367	+1.587%
2025-08-08	3.6800	3.7700	3.4150	3.5800	-2.186%	1,200,329	+7.263%
2025-08-07	3.8500	3.9733	3.5800	3.6600	-2.918%	1,056,079	+4.918%
2025-08-06	3.7400	3.8550	3.5100	3.7700	+0.802%	2,000,310	+1.857%
2025-08-05	3.7500	4.2252	3.6600	3.7400	+12.991%	7,237,754	+2.674%
2025-08-04	3.5100	3.5500	3.1750	3.3100	-3.779%	1,520,671	+16.012%
2025-08-01	3.5150	3.5499	3.4000	3.4400	-0.578%	1,162,829	+11.628%
2025-07-31	3.5600	3.6900	3.3950	3.4600	-3.081%	1,745,084	+10.983%
2025-07-30	3.6700	3.8850	3.2700	3.5700	+1.133%	4,396,016	+7.563%
2025-07-29	3.6800	3.7200	3.5010	3.5300	-3.022%	1,415,520	+8.782%
2025-07-28	3.8800	3.9100	3.6300	3.6400	-6.186%	474,500	+5.495%
2025-07-25	3.7800	3.9052	3.6550	3.8800	+3.467%	730,193	-1.031%
2025-07-24	3.7500	4.0100	3.6500	3.7500	-0.266%	1,258,978	+2.400%
2025-07-23	3.4000	3.8300	3.3700	3.7600	+11.243%	1,841,186	+2.128%
2025-07-22	3.2700	3.5300	3.2500	3.3800	+3.681%	1,122,731	+13.609%
2025-07-21	3.2500	3.3452	3.1650	3.2600	+1.558%	471,112	+17.791%
2025-07-18	3.3400	3.3650	3.1400	3.2100	-3.313%	480,396	+19.626%
2025-07-17	3.1800	3.3950	3.1300	3.3200	+3.750%	750,818	+15.663%
2025-07-16	3.2500	3.3050	3.1200	3.2000	+1.266%	835,573	+20.000%
2025-07-15	3.5100	3.5500	3.1050	3.1600	-8.406%	855,250	+21.519%
2025-07-14	3.3600	3.6799	3.3600	3.4500	+2.071%	898,462	+11.304%
2025-07-11	3.4000	3.4800	3.3400	3.3800	-2.874%	687,184	+13.609%
2025-07-10	3.4800	3.5017	3.3000	3.4800	+0.578%	708,582	+10.345%
2025-07-09	3.3700	3.5700	3.3700	3.4600	+4.217%	720,155	+10.983%
2025-07-08	3.2000	3.4850	3.2000	3.3200	+3.750%	1,046,748	+15.663%
2025-07-07	3.1600	3.2200	3.0100	3.2000	0.000%	811,473	+20.000%
2025-07-03	3.1500	3.2200	3.0600	3.2000	+2.894%	516,014	+20.000%
2025-07-02	2.8800	3.1850	2.8214	3.1100	+7.986%	877,346	+23.473%
2025-07-01	2.8900	2.9800	2.8100	2.8800	-0.346%	666,398	+33.333%
2025-06-30	3.0000	3.0863	2.8500	2.8900	-4.620%	653,209	+32.872%
2025-06-27	3.1400	3.1400	2.9250	3.0300	-1.623%	1,915,021	+26.733%
2025-06-26	3.2300	3.2596	2.8700	3.0800	-5.231%	1,564,975	+24.675%
2025-06-25	3.0400	3.3300	2.8800	3.2500	+8.696%	2,036,087	+18.154%
2025-06-24	2.5600	3.0200	2.5500	2.9900	+23.554%	2,471,749	+28.428%
2025-06-23	2.4200	2.9600	2.2200	2.4200	-6.564%	3,065,109	+58.678%
2025-06-20	2.7500	2.7800	2.5800	2.5900	-5.474%	1,651,688	+48.263%
2025-06-18	2.6900	2.8400	2.6001	2.7400	+1.859%	722,427	+40.146%
2025-06-17	2.8500	2.8970	2.6900	2.6900	-6.920%	702,207	+42.751%
2025-06-16	2.9000	3.0244	2.8100	2.8900	+0.347%	412,281	+32.872%
2025-06-13	2.8000	2.9400	2.7500	2.8800	-1.031%	900,924	+33.333%
2025-06-12	3.1200	3.1997	2.8500	2.9100	-6.129%	3,599,200	+31.959%
2025-06-11	2.9700	3.2300	2.9100	3.1000	+6.529%	1,353,903	+23.871%
2025-06-10	2.7100	3.0550	2.6500	2.9100	+9.398%	1,901,646	+31.959%
2025-06-09	2.7300	2.7800	2.4850	2.6600	-0.746%	831,205	+44.361%
2025-06-06	2.5100	2.7750	2.4700	2.6800	+8.943%	1,230,007	+43.284%
2025-06-05	2.4500	2.5500	2.3700	2.4600	+0.408%	739,807	+56.098%
2025-06-04	2.4200	2.5600	2.3700	2.4500	+1.660%	559,206	+56.735%
2025-06-03	2.2100	2.4700	2.1500	2.4100	+9.297%	1,075,297	+59.336%
2025-06-02	2.2900	2.3300	2.1200	2.2050	-2.000%	1,022,154	+74.150%
2025-05-30	2.3000	2.3200	2.1300	2.2500	-2.174%	1,226,550	+70.667%
2025-05-29	2.0400	2.3300	1.9600	2.3000	+15.578%	2,345,501	+66.957%
2025-05-28	1.8300	2.0500	1.8000	1.9900	+8.743%	1,109,351	+92.965%
2025-05-27	1.9400	1.9400	1.8200	1.8300	-2.139%	665,085	+109.836%
2025-05-23	1.9100	1.9300	1.8600	1.8700	-3.109%	442,388	+105.348%
2025-05-22	1.9300	2.0000	1.9000	1.9300	0.000%	908,435	+98.964%
2025-05-21	2.0800	2.0800	1.8850	1.9300	-6.311%	1,117,051	+98.964%
2025-05-20	1.9400	2.1000	1.9100	2.0600	+5.913%	1,525,674	+86.408%
2025-05-19	1.9500	2.0100	1.8500	1.9450	-1.768%	726,879	+97.429%
2025-05-16	1.9000	2.0292	1.8500	1.9800	+5.882%	1,237,604	+93.939%
2025-05-15	1.7800	1.8900	1.7300	1.8700	+4.469%	984,716	+105.348%
2025-05-14	1.8700	1.8900	1.7400	1.7900	-4.533%	1,064,569	+114.525%
2025-05-13	2.1000	2.1034	1.8500	1.8750	-9.856%	1,170,365	+104.800%
2025-05-12	2.1200	2.2800	2.0700	2.0800	-1.887%	1,306,779	+84.615%
2025-05-09	2.2700	2.3200	2.1200	2.1200	-5.357%	786,831	+81.132%
2025-05-08	2.1900	2.3300	2.0500	2.2400	+3.226%	2,535,975	+71.429%
2025-05-07	2.1700	2.2091	2.0300	2.1700	+3.333%	1,592,463	+76.959%
2025-05-06	2.6600	2.7191	2.0850	2.1000	-21.933%	2,126,295	+82.857%
2025-05-05	3.0000	3.0000	2.6550	2.6900	-9.428%	1,139,237	+42.751%
2025-05-02	2.8600	3.0700	2.8100	2.9700	+3.846%	2,154,588	+29.293%
2025-05-01	2.7200	2.8600	2.5205	2.8600	+7.925%	3,094,605	+34.266%
2025-04-30	2.4000	2.9200	2.3950	2.6500	+10.879%	3,494,913	+44.906%
2025-04-29	2.3200	2.4600	2.2750	2.3900	+1.702%	786,312	+60.669%
2025-04-28	2.3300	2.4100	2.2300	2.3500	+0.858%	692,833	+63.404%
2025-04-25	2.3300	2.3700	2.2650	2.3300	-1.688%	628,663	+64.807%
2025-04-24	2.2600	2.3700	2.2300	2.3700	+4.867%	676,457	+62.025%
2025-04-23	2.4700	2.5100	2.1800	2.2600	-5.042%	1,416,312	+69.912%
2025-04-22	2.0400	2.4400	2.0000	2.3800	+18.408%	2,331,948	+61.345%
2025-04-21	1.8800	2.0589	1.8650	2.0100	+5.236%	1,159,098	+91.045%
2025-04-17	1.8600	1.9700	1.8600	1.9100	+3.804%	1,094,996	+101.047%
2025-04-16	1.8400	1.8678	1.7600	1.8400	-2.128%	518,942	+108.696%
2025-04-15	1.8600	1.9100	1.8450	1.8800	+0.535%	438,414	+104.255%
2025-04-14	1.8500	1.9000	1.8150	1.8700	+3.315%	565,102	+105.348%
2025-04-11	1.7700	1.8600	1.7300	1.8100	+1.685%	544,196	+112.155%
2025-04-10	1.8800	1.8800	1.7150	1.7800	-5.319%	601,233	+115.730%
2025-04-09	1.6500	1.9250	1.6100	1.8800	+9.942%	2,206,493	+104.255%
2025-04-08	1.9700	1.9900	1.6800	1.7100	-8.556%	611,473	+124.561%
2025-04-07	1.8700	1.9800	1.7350	1.8700	-4.592%	748,594	+105.348%
2025-04-04	1.9500	1.9700	1.8500	1.9600	-1.010%	810,008	+95.918%
2025-04-03	2.0800	2.1289	1.9650	1.9800	-10.000%	656,348	+93.939%
2025-04-02	2.0000	2.2000	1.9200	2.2000	+10.000%	1,631,392	+74.545%
2025-04-01	2.1200	2.1200	1.9601	2.0000	-6.977%	927,925	+92.000%

.dark-mode .cvZgK6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cvZgK6{ color: #333333; background-color: white; border: 2px solid #333333; }LRMRLarimar Therapeutics, Inc. Common Stockstock NASDAQ

LRMR
Larimar Therapeutics, Inc. Common Stock
stock NASDAQ