Australia markets closed

Lumos Pharma, Inc. (LUMO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.5400-0.0600 (-1.67%)
At close: 04:00PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20243.56503.69003.44003.54003.540025,968
03 Oct 20243.75003.75003.60003.65003.65003,800
02 Oct 20243.50003.69003.45003.67003.67007,000
01 Oct 20243.76003.85003.54003.59003.5900119,300
30 Sept 20243.97003.97003.85003.87003.87009,800
27 Sept 20243.83003.98003.66003.94003.940013,800
26 Sept 20244.11004.15003.73003.84003.840040,200
25 Sept 20243.91004.10003.91004.05004.050013,800
24 Sept 20243.79003.99003.78003.92003.920029,200
23 Sept 20243.91003.99003.76003.76003.760010,500
20 Sept 20243.95004.00003.88003.93003.930012,600
19 Sept 20243.92004.03003.91003.92003.920023,300
18 Sept 20243.95004.04003.70003.70003.700085,200
17 Sept 20243.85004.03003.82003.88003.88004,600
16 Sept 20243.91004.12003.79003.87003.870036,200
13 Sept 20243.81003.93003.60003.93003.930031,300
12 Sept 20243.65003.73003.50003.73003.730022,700
11 Sept 20243.54003.67003.39003.56003.560019,000
10 Sept 20243.65003.68003.47003.55003.550024,200
09 Sept 20243.75003.81003.64003.69003.690022,500
06 Sept 20243.79003.91003.70003.80003.8000141,000
05 Sept 20243.99004.00003.71003.81003.810065,700
04 Sept 20243.92004.02003.73003.95003.9500303,900
03 Sept 20243.90004.01003.73003.93003.930093,200
30 Aug 20243.94004.09003.74003.90003.9000115,900
29 Aug 20244.09004.15003.91003.91003.910087,600
28 Aug 20243.87004.17003.59004.05004.0500193,400
27 Aug 20243.79004.20003.38003.90003.9000351,900
26 Aug 20243.79004.40003.79003.85003.8500485,500
23 Aug 20243.09003.65003.06003.65003.6500243,900
22 Aug 20243.00003.07002.93003.07003.070020,700
21 Aug 20243.16003.19002.96002.99002.9900122,100
20 Aug 20243.00003.14002.82003.05003.050034,100
19 Aug 20243.01003.30003.00003.01003.0100182,900
16 Aug 20242.46003.46002.46003.27003.2700852,900
15 Aug 20242.48002.48002.34002.45002.450020,700
14 Aug 20242.19002.38002.19002.38002.380035,800
13 Aug 20242.23002.32002.11002.19002.190010,600
12 Aug 20242.17002.47002.17002.25002.2500103,800
09 Aug 20242.04002.18002.04002.18002.180023,000
08 Aug 20242.00002.05001.97002.03002.030010,200
07 Aug 20242.06002.06001.91002.04002.040019,500
06 Aug 20241.97002.01001.87001.93001.930046,300
05 Aug 20241.87002.17001.87001.93001.930048,600
02 Aug 20241.84002.00001.75001.87001.870043,500
01 Aug 20241.98002.02001.71001.79001.790058,300
31 July 20241.72001.87001.68001.86001.860023,500
30 July 20241.73001.85001.73001.80001.800070,200
29 July 20241.82001.83001.58001.76001.760044,600
26 July 20241.57001.90001.48001.80001.8000107,200
25 July 20241.54001.58001.53001.54001.54008,300
24 July 20241.46001.57001.46001.57001.570014,200
23 July 20241.45001.53001.44001.53001.530060,800
22 July 20241.57001.57001.45001.47001.470020,100
19 July 20241.48001.54001.46001.46001.46009,500
18 July 20241.52001.56001.40001.45001.450054,200
17 July 20241.56001.57001.44001.50001.500059,400
16 July 20241.52001.69001.39001.54001.540076,800
15 July 20241.65001.70001.50001.50001.500016,200
12 July 20241.87001.87001.55001.65001.650083,600
11 July 20241.68001.84001.64001.77001.770052,400
10 July 20241.91001.91001.37001.77001.770063,200
09 July 20242.11002.15001.75001.78001.7800230,600
08 July 20242.15002.23002.15002.18002.18002,000
05 July 20242.17002.21002.09002.21002.21002,400
03 July 20242.24002.28002.20002.20002.20002,200
02 July 20242.32002.32002.17002.27002.270012,200
01 July 20242.25002.38002.25002.26002.260024,000
28 June 20242.25002.32002.25002.32002.32001,000
27 June 20242.25002.25002.23002.25002.25002,500
26 June 20242.25002.28002.25002.26002.26003,000
25 June 20242.34002.34002.21002.24002.24003,900
24 June 20242.25002.36002.20002.27002.27005,200
21 June 20242.10002.23002.08002.23002.230025,600
20 June 20242.24002.24002.15002.19002.190011,200
18 June 20242.30002.32002.17002.20002.200013,300
17 June 20242.40002.40002.30002.30002.30003,300
14 June 20242.36002.52002.36002.39002.390013,200
13 June 20242.46002.55002.46002.49002.49001,900
12 June 20242.55002.57002.46002.57002.57008,700
11 June 20242.34002.60002.25002.55002.55008,800
10 June 20242.50002.67002.28002.41002.410025,900
07 June 20242.45002.51002.43002.48002.48005,300
06 June 20242.35002.52002.35002.51002.510021,700
05 June 20242.35002.40002.30002.35002.35004,600
04 June 20242.38002.38002.10002.27002.270024,100
03 June 20242.34002.37002.26002.30002.300010,000
31 May 20242.44002.44002.25002.25002.250013,200
30 May 20242.30002.37002.24002.29002.290020,700
29 May 20242.36002.39002.30002.31002.31007,000
28 May 20242.42002.44002.30002.31002.310022,400
24 May 20242.47002.52002.28002.45002.450065,400
23 May 20242.48002.63002.35002.50002.500015,900
22 May 20242.52002.66002.52002.57002.57006,500
21 May 20242.58002.64002.50002.52002.520015,200
20 May 20242.65002.70002.52002.62002.620051,700
17 May 20242.64002.64002.42002.54002.54007,500
16 May 20242.22002.67002.22002.63002.630044,300
15 May 20242.45002.55002.01002.24002.2400138,100
14 May 20242.80002.89002.44002.55002.550085,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...