Larimar Therapeutics, Inc. (LRMR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 6.78 | 7.11 | 6.78 | 6.99 | 6.99 | 371,400 |
| 10 Oct 2024 | 7.00 | 7.00 | 6.62 | 6.78 | 6.78 | 434,400 |
| 09 Oct 2024 | 7.09 | 7.15 | 6.82 | 7.04 | 7.04 | 339,900 |
| 08 Oct 2024 | 6.48 | 7.47 | 6.45 | 7.09 | 7.09 | 1,004,700 |
| 07 Oct 2024 | 6.71 | 6.76 | 6.31 | 6.48 | 6.48 | 346,400 |
| 04 Oct 2024 | 6.60 | 6.75 | 6.39 | 6.65 | 6.65 | 604,900 |
| 03 Oct 2024 | 6.39 | 7.36 | 6.30 | 6.52 | 6.52 | 1,753,100 |
| 02 Oct 2024 | 6.32 | 6.34 | 6.07 | 6.29 | 6.29 | 1,485,900 |
| 01 Oct 2024 | 6.51 | 6.51 | 6.19 | 6.27 | 6.27 | 705,900 |
| 30 Sept 2024 | 6.49 | 6.60 | 6.43 | 6.55 | 6.55 | 835,700 |
| 27 Sept 2024 | 6.40 | 6.72 | 6.28 | 6.57 | 6.57 | 483,500 |
| 26 Sept 2024 | 6.45 | 6.51 | 6.15 | 6.33 | 6.33 | 479,100 |
| 25 Sept 2024 | 6.48 | 6.56 | 6.28 | 6.34 | 6.34 | 778,300 |
| 24 Sept 2024 | 6.47 | 6.58 | 6.15 | 6.41 | 6.41 | 1,202,800 |
| 23 Sept 2024 | 7.11 | 7.11 | 6.37 | 6.48 | 6.48 | 973,700 |
| 20 Sept 2024 | 7.14 | 7.22 | 6.87 | 7.07 | 7.07 | 2,321,700 |
| 19 Sept 2024 | 7.08 | 7.61 | 6.85 | 7.14 | 7.14 | 1,049,200 |
| 18 Sept 2024 | 6.83 | 7.24 | 6.40 | 6.85 | 6.85 | 503,700 |
| 17 Sept 2024 | 6.73 | 6.93 | 6.36 | 6.81 | 6.81 | 624,100 |
| 16 Sept 2024 | 7.18 | 7.30 | 6.27 | 6.69 | 6.69 | 1,004,300 |
| 13 Sept 2024 | 7.25 | 7.63 | 7.02 | 7.20 | 7.20 | 544,900 |
| 12 Sept 2024 | 7.58 | 7.95 | 7.20 | 7.24 | 7.24 | 380,300 |
| 11 Sept 2024 | 7.85 | 8.03 | 7.20 | 7.48 | 7.48 | 414,100 |
| 10 Sept 2024 | 7.59 | 8.09 | 7.35 | 7.89 | 7.89 | 405,000 |
| 09 Sept 2024 | 8.05 | 8.21 | 7.49 | 7.54 | 7.54 | 724,500 |
| 06 Sept 2024 | 8.92 | 9.18 | 7.51 | 8.05 | 8.05 | 788,400 |
| 05 Sept 2024 | 7.70 | 9.03 | 7.67 | 8.90 | 8.90 | 1,225,500 |
| 04 Sept 2024 | 7.03 | 7.88 | 6.69 | 7.77 | 7.77 | 621,300 |
| 03 Sept 2024 | 7.80 | 7.86 | 6.77 | 6.92 | 6.92 | 682,200 |
| 30 Aug 2024 | 8.06 | 8.16 | 7.82 | 7.91 | 7.91 | 169,800 |
| 29 Aug 2024 | 8.06 | 8.28 | 8.01 | 8.05 | 8.05 | 115,300 |
| 28 Aug 2024 | 8.00 | 8.06 | 7.80 | 7.97 | 7.97 | 134,500 |
| 27 Aug 2024 | 8.02 | 8.09 | 7.79 | 8.06 | 8.06 | 253,800 |
| 26 Aug 2024 | 7.94 | 8.10 | 7.86 | 7.99 | 7.99 | 202,700 |
| 23 Aug 2024 | 7.84 | 8.05 | 7.67 | 7.86 | 7.86 | 167,300 |
| 22 Aug 2024 | 8.13 | 8.15 | 7.67 | 7.71 | 7.71 | 248,600 |
| 21 Aug 2024 | 7.87 | 8.18 | 7.80 | 8.14 | 8.14 | 212,100 |
| 20 Aug 2024 | 7.82 | 7.94 | 7.57 | 7.81 | 7.81 | 227,500 |
| 19 Aug 2024 | 7.58 | 7.96 | 7.52 | 7.89 | 7.89 | 281,100 |
| 16 Aug 2024 | 7.80 | 7.89 | 7.49 | 7.59 | 7.59 | 504,300 |
| 15 Aug 2024 | 7.80 | 8.03 | 7.68 | 7.79 | 7.79 | 196,200 |
| 14 Aug 2024 | 7.59 | 7.65 | 7.40 | 7.57 | 7.57 | 219,100 |
| 13 Aug 2024 | 7.72 | 7.72 | 7.21 | 7.57 | 7.57 | 379,500 |
| 12 Aug 2024 | 7.75 | 7.75 | 7.54 | 7.62 | 7.62 | 234,900 |
| 09 Aug 2024 | 7.53 | 7.71 | 7.24 | 7.68 | 7.68 | 287,600 |
| 08 Aug 2024 | 7.17 | 7.61 | 7.01 | 7.44 | 7.44 | 325,200 |
| 07 Aug 2024 | 7.73 | 7.73 | 6.95 | 7.15 | 7.15 | 441,900 |
| 06 Aug 2024 | 7.50 | 7.76 | 7.32 | 7.65 | 7.65 | 254,600 |
| 05 Aug 2024 | 7.60 | 7.64 | 7.17 | 7.42 | 7.42 | 582,000 |
| 02 Aug 2024 | 7.96 | 8.12 | 7.76 | 8.00 | 8.00 | 412,100 |
| 01 Aug 2024 | 8.38 | 8.49 | 8.09 | 8.32 | 8.32 | 395,500 |
| 31 July 2024 | 8.25 | 8.77 | 8.18 | 8.39 | 8.39 | 420,400 |
| 30 July 2024 | 8.99 | 9.15 | 8.36 | 8.56 | 8.56 | 308,400 |
| 29 July 2024 | 9.46 | 9.48 | 8.98 | 8.98 | 8.98 | 223,600 |
| 26 July 2024 | 9.65 | 9.88 | 9.34 | 9.52 | 9.52 | 257,000 |
| 25 July 2024 | 9.59 | 9.74 | 9.27 | 9.42 | 9.42 | 312,000 |
| 24 July 2024 | 9.35 | 9.97 | 9.29 | 9.49 | 9.49 | 335,700 |
| 23 July 2024 | 9.46 | 9.69 | 9.25 | 9.43 | 9.43 | 221,800 |
| 22 July 2024 | 9.38 | 9.58 | 9.17 | 9.46 | 9.46 | 283,000 |
| 19 July 2024 | 9.38 | 9.63 | 9.22 | 9.32 | 9.32 | 316,500 |
| 18 July 2024 | 10.02 | 10.25 | 9.08 | 9.33 | 9.33 | 644,800 |
| 17 July 2024 | 10.29 | 10.37 | 9.84 | 10.09 | 10.09 | 585,800 |
| 16 July 2024 | 10.87 | 11.20 | 10.34 | 10.58 | 10.58 | 802,100 |
| 15 July 2024 | 10.63 | 10.80 | 10.32 | 10.68 | 10.68 | 690,000 |
| 12 July 2024 | 9.95 | 10.51 | 9.53 | 10.49 | 10.49 | 1,061,200 |
| 11 July 2024 | 9.24 | 9.84 | 9.23 | 9.80 | 9.80 | 554,600 |
| 10 July 2024 | 9.00 | 9.31 | 8.87 | 9.15 | 9.15 | 657,300 |
| 09 July 2024 | 8.19 | 9.67 | 8.04 | 8.85 | 8.85 | 1,437,000 |
| 08 July 2024 | 7.68 | 8.45 | 7.60 | 8.19 | 8.19 | 467,500 |
| 05 July 2024 | 7.65 | 7.80 | 7.45 | 7.59 | 7.59 | 244,600 |
| 03 July 2024 | 7.74 | 7.83 | 7.51 | 7.63 | 7.63 | 165,000 |
| 02 July 2024 | 8.28 | 8.39 | 7.67 | 7.71 | 7.71 | 368,000 |
| 01 July 2024 | 7.25 | 8.40 | 7.13 | 8.24 | 8.24 | 533,100 |
| 28 June 2024 | 7.36 | 7.74 | 7.00 | 7.25 | 7.25 | 4,421,200 |
| 27 June 2024 | 7.03 | 7.47 | 6.92 | 7.35 | 7.35 | 473,700 |
| 26 June 2024 | 7.00 | 7.10 | 6.80 | 7.02 | 7.02 | 525,100 |
| 25 June 2024 | 7.26 | 7.51 | 6.92 | 7.03 | 7.03 | 376,000 |
| 24 June 2024 | 8.20 | 8.35 | 7.26 | 7.29 | 7.29 | 784,600 |
| 21 June 2024 | 7.64 | 8.34 | 7.51 | 8.13 | 8.13 | 1,015,300 |
| 20 June 2024 | 7.83 | 7.86 | 7.52 | 7.59 | 7.59 | 330,300 |
| 18 June 2024 | 7.98 | 8.30 | 7.82 | 7.87 | 7.87 | 450,800 |
| 17 June 2024 | 9.32 | 9.46 | 7.92 | 7.99 | 7.99 | 579,100 |
| 14 June 2024 | 9.59 | 9.78 | 9.23 | 9.39 | 9.39 | 268,700 |
| 13 June 2024 | 9.67 | 10.20 | 9.52 | 9.69 | 9.69 | 312,000 |
| 12 June 2024 | 9.63 | 9.98 | 9.49 | 9.62 | 9.62 | 343,400 |
| 11 June 2024 | 9.54 | 9.63 | 9.21 | 9.34 | 9.34 | 264,000 |
| 10 June 2024 | 9.59 | 10.00 | 9.28 | 9.62 | 9.62 | 347,900 |
| 07 June 2024 | 9.57 | 10.00 | 9.40 | 9.59 | 9.59 | 344,900 |
| 06 June 2024 | 9.96 | 9.96 | 9.40 | 9.50 | 9.50 | 504,100 |
| 05 June 2024 | 9.71 | 10.00 | 9.38 | 9.89 | 9.89 | 609,000 |
| 04 June 2024 | 9.25 | 9.93 | 9.11 | 9.51 | 9.51 | 873,900 |
| 03 June 2024 | 8.48 | 9.21 | 8.11 | 9.14 | 9.14 | 1,507,600 |
| 31 May 2024 | 7.39 | 8.27 | 7.35 | 8.00 | 8.00 | 1,013,600 |
| 30 May 2024 | 7.15 | 7.16 | 6.97 | 7.10 | 7.10 | 169,500 |
| 29 May 2024 | 7.28 | 7.34 | 6.88 | 7.07 | 7.07 | 309,500 |
| 28 May 2024 | 7.09 | 7.56 | 7.00 | 7.38 | 7.38 | 426,300 |
| 24 May 2024 | 7.45 | 7.52 | 7.00 | 7.08 | 7.08 | 273,300 |
| 23 May 2024 | 8.02 | 8.02 | 7.21 | 7.47 | 7.47 | 462,200 |
| 22 May 2024 | 7.89 | 8.60 | 7.75 | 7.90 | 7.90 | 1,555,400 |
| 21 May 2024 | 8.05 | 8.68 | 7.45 | 7.89 | 7.89 | 3,012,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.