News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Lumos Pharma, Inc. (LUMO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

7.15

-0.34

(-4.54%)

At close: 04:00PM EST

7.11

-0.04

(-0.56%)

After hours:

05:24PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	7.36	7.44	7.11	7.15	7.15	22,100
02 Dec 2021	7.54	7.64	7.26	7.36	7.36	25,400
01 Dec 2021	7.75	7.87	7.48	7.52	7.52	13,800
30 Nov 2021	7.88	7.88	7.52	7.77	7.77	25,600
29 Nov 2021	7.71	8.03	7.45	7.71	7.71	21,700
26 Nov 2021	7.51	7.55	7.38	7.50	7.50	8,200
24 Nov 2021	7.68	7.68	7.50	7.61	7.61	35,300
23 Nov 2021	7.85	7.98	7.62	7.67	7.67	34,600
22 Nov 2021	8.04	8.19	7.83	8.06	8.06	14,000
19 Nov 2021	8.20	8.46	8.02	8.05	8.05	25,800
18 Nov 2021	8.58	8.58	8.11	8.28	8.28	30,400
17 Nov 2021	8.78	8.78	8.22	8.49	8.49	55,400
16 Nov 2021	9.13	9.38	8.78	8.94	8.94	15,000
15 Nov 2021	9.71	9.71	8.80	9.25	9.25	54,200
12 Nov 2021	8.90	9.28	8.74	9.00	9.00	6,200
11 Nov 2021	9.10	9.10	8.74	8.97	8.97	32,000
10 Nov 2021	9.22	9.45	9.10	9.10	9.10	9,700
09 Nov 2021	9.25	9.70	9.18	9.30	9.30	14,100
08 Nov 2021	9.45	9.72	9.05	9.30	9.30	34,400
05 Nov 2021	9.80	9.98	9.36	9.51	9.51	19,100
04 Nov 2021	10.38	10.58	9.78	9.83	9.83	23,600
03 Nov 2021	9.65	10.04	9.14	10.04	10.04	30,600
02 Nov 2021	9.41	9.80	9.41	9.78	9.78	10,400
01 Nov 2021	9.45	9.70	9.21	9.52	9.52	18,600
29 Oct 2021	9.11	9.46	9.07	9.40	9.40	6,400
28 Oct 2021	8.94	9.32	8.94	9.10	9.10	5,900
27 Oct 2021	9.17	9.33	9.00	9.08	9.08	3,300
26 Oct 2021	9.02	9.31	8.99	9.14	9.14	9,400
25 Oct 2021	9.01	9.15	8.95	9.02	9.02	6,800
22 Oct 2021	9.24	9.34	8.96	9.04	9.04	4,900
21 Oct 2021	9.33	9.45	9.13	9.38	9.38	13,400
20 Oct 2021	9.43	9.46	9.23	9.30	9.30	6,900
19 Oct 2021	9.15	9.46	9.15	9.40	9.40	7,000
18 Oct 2021	9.23	9.46	9.02	9.18	9.18	16,500
15 Oct 2021	9.17	9.33	9.17	9.25	9.25	8,000
14 Oct 2021	9.48	9.48	9.13	9.46	9.46	4,800
13 Oct 2021	9.52	9.52	9.21	9.22	9.22	11,900
12 Oct 2021	9.32	9.50	9.26	9.50	9.50	8,200
11 Oct 2021	9.30	9.49	9.14	9.39	9.39	6,200
08 Oct 2021	9.19	9.51	9.13	9.50	9.50	2,500
07 Oct 2021	9.10	9.22	9.10	9.19	9.19	8,700
06 Oct 2021	8.85	9.28	8.85	9.01	9.01	4,000
05 Oct 2021	9.19	9.23	8.78	8.98	8.98	16,100
04 Oct 2021	9.49	9.61	9.19	9.23	9.23	11,700
01 Oct 2021	9.45	9.60	9.30	9.59	9.59	14,300
30 Sept 2021	9.63	10.07	9.32	9.51	9.51	11,300
29 Sept 2021	9.81	9.99	9.53	9.53	9.53	9,900
28 Sept 2021	9.78	10.18	9.69	9.83	9.83	10,700
27 Sept 2021	9.99	10.11	9.69	9.90	9.90	14,400
24 Sept 2021	10.64	10.73	9.79	10.16	10.16	18,800
23 Sept 2021	10.26	10.70	10.10	10.70	10.70	17,100
22 Sept 2021	10.41	10.49	9.96	10.24	10.24	12,000
21 Sept 2021	10.02	10.35	9.82	10.35	10.35	14,100
20 Sept 2021	10.01	10.38	9.80	9.98	9.98	24,000
17 Sept 2021	11.16	11.32	9.99	10.01	10.01	54,000
16 Sept 2021	10.42	11.16	10.33	11.16	11.16	20,400
15 Sept 2021	10.01	10.48	9.90	10.48	10.48	17,800
14 Sept 2021	10.17	10.27	10.00	10.00	10.00	40,100
13 Sept 2021	10.11	11.24	10.11	10.40	10.40	35,500
10 Sept 2021	11.10	11.25	10.85	11.19	11.19	18,300
09 Sept 2021	11.14	11.22	10.95	11.04	11.04	11,600
08 Sept 2021	11.26	11.49	10.88	11.09	11.09	32,100
07 Sept 2021	11.44	11.44	10.99	11.14	11.14	32,500
03 Sept 2021	11.36	11.45	11.12	11.35	11.35	37,100
02 Sept 2021	11.31	11.52	11.03	11.36	11.36	65,800
01 Sept 2021	10.80	10.99	10.75	10.93	10.93	32,000
31 Aug 2021	10.65	10.88	10.50	10.85	10.85	40,100
30 Aug 2021	10.62	10.80	10.28	10.61	10.61	33,800
27 Aug 2021	10.01	10.61	10.01	10.52	10.52	37,700
26 Aug 2021	9.97	10.16	9.76	10.15	10.15	28,000
25 Aug 2021	9.90	10.10	9.64	9.95	9.95	96,600
24 Aug 2021	9.98	9.98	9.08	9.56	9.56	58,400
23 Aug 2021	9.14	9.83	8.99	9.83	9.83	111,900
20 Aug 2021	8.32	8.97	8.26	8.95	8.95	65,000
19 Aug 2021	8.79	8.79	8.26	8.35	8.35	86,500
18 Aug 2021	8.55	9.10	7.87	8.92	8.92	145,400
17 Aug 2021	8.28	8.75	8.06	8.55	8.55	129,400
16 Aug 2021	7.89	8.12	7.71	7.97	7.97	94,300
13 Aug 2021	7.90	8.09	7.68	7.83	7.83	76,100
12 Aug 2021	7.46	7.96	7.23	7.85	7.85	97,400
11 Aug 2021	7.58	7.58	7.31	7.42	7.42	55,000
10 Aug 2021	7.60	7.65	7.39	7.43	7.43	32,900
09 Aug 2021	7.48	7.65	7.39	7.59	7.59	39,800
06 Aug 2021	7.57	7.75	7.33	7.39	7.39	62,600
05 Aug 2021	7.50	7.63	7.34	7.57	7.57	75,200
04 Aug 2021	7.63	7.63	7.45	7.50	7.50	70,400
03 Aug 2021	7.88	8.01	7.47	7.65	7.65	121,300
02 Aug 2021	7.83	8.57	7.67	8.41	8.41	683,400
30 July 2021	7.44	7.88	7.33	7.60	7.60	454,700
29 July 2021	7.59	7.59	7.36	7.36	7.36	106,000
28 July 2021	7.63	7.70	7.49	7.59	7.59	66,600
27 July 2021	7.72	7.79	7.59	7.59	7.59	38,000
26 July 2021	7.74	8.04	7.67	7.73	7.73	69,300
23 July 2021	7.86	7.92	7.62	7.69	7.69	72,000
22 July 2021	8.23	8.25	7.82	7.93	7.93	139,400
21 July 2021	8.99	9.04	8.20	8.23	8.23	226,300
20 July 2021	9.55	9.65	9.28	9.37	9.37	74,300
19 July 2021	9.50	9.98	9.50	9.63	9.63	12,100
16 July 2021	9.88	9.88	9.60	9.60	9.60	4,500
15 July 2021	9.70	9.82	9.50	9.74	9.74	26,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,543.60+7.50(+0.10%)

ASX 2007,241.20+16.00(+0.22%)

AUD/USD0.7004-0.0090(-1.27%)

OIL66.22-0.28(-0.42%)

GOLD1,782.10+21.40(+1.22%)

BTC-AUD70,780.62+2,391.49(+3.50%)

News that makes you smarter and richer... For free.

Lumos Pharma, Inc. (LUMO)

ALL ORDS
7,543.60
+7.50(+0.10%)

ASX 200
7,241.20
+16.00(+0.22%)

AUD/USD
0.7004
-0.0090(-1.27%)

OIL
66.22
-0.28(-0.42%)

GOLD
1,782.10
+21.40(+1.22%)

BTC-AUD
70,780.62
+2,391.49(+3.50%)