Lumos Pharma, Inc. (LUMO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.7436 | 2.7436 | 2.7436 | 2.7436 | 2.7436 | 127 |
| 25 Apr 2024 | 2.7100 | 2.8100 | 2.7100 | 2.7600 | 2.7600 | 1,600 |
| 24 Apr 2024 | 2.9000 | 2.9300 | 2.7200 | 2.8000 | 2.8000 | 46,300 |
| 23 Apr 2024 | 2.7300 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 17,100 |
| 22 Apr 2024 | 2.6700 | 2.7000 | 2.6000 | 2.6800 | 2.6800 | 4,700 |
| 19 Apr 2024 | 2.6500 | 2.8300 | 2.5300 | 2.5900 | 2.5900 | 12,300 |
| 18 Apr 2024 | 2.4500 | 2.7600 | 2.4100 | 2.6200 | 2.6200 | 12,400 |
| 17 Apr 2024 | 2.4500 | 2.5600 | 2.4100 | 2.5200 | 2.5200 | 14,400 |
| 16 Apr 2024 | 2.5900 | 2.6900 | 2.4600 | 2.5200 | 2.5200 | 18,800 |
| 15 Apr 2024 | 2.4200 | 2.5700 | 2.4100 | 2.4500 | 2.4500 | 28,400 |
| 12 Apr 2024 | 2.7200 | 2.7200 | 2.4100 | 2.6400 | 2.6400 | 15,400 |
| 11 Apr 2024 | 2.7900 | 2.9000 | 2.6900 | 2.7100 | 2.7100 | 23,100 |
| 10 Apr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 600 |
| 09 Apr 2024 | 2.6900 | 2.7700 | 2.6500 | 2.6900 | 2.6900 | 4,300 |
| 08 Apr 2024 | 2.8000 | 2.8400 | 2.6500 | 2.6500 | 2.6500 | 9,100 |
| 05 Apr 2024 | 2.8100 | 2.8100 | 2.7400 | 2.7400 | 2.7400 | 2,600 |
| 04 Apr 2024 | 2.7800 | 2.8400 | 2.6000 | 2.7800 | 2.7800 | 12,300 |
| 03 Apr 2024 | 2.8200 | 2.8500 | 2.7600 | 2.7600 | 2.7600 | 6,900 |
| 02 Apr 2024 | 2.7900 | 2.8400 | 2.7500 | 2.8400 | 2.8400 | 3,500 |
| 01 Apr 2024 | 2.8600 | 2.9000 | 2.8000 | 2.8400 | 2.8400 | 4,500 |
| 28 Mar 2024 | 2.8700 | 2.9400 | 2.8200 | 2.8200 | 2.8200 | 8,900 |
| 27 Mar 2024 | 2.8100 | 2.9500 | 2.8100 | 2.8200 | 2.8200 | 6,500 |
| 26 Mar 2024 | 2.8500 | 2.9000 | 2.7700 | 2.8800 | 2.8800 | 18,100 |
| 25 Mar 2024 | 2.8000 | 2.8500 | 2.7500 | 2.7900 | 2.7900 | 6,900 |
| 22 Mar 2024 | 2.8500 | 2.8600 | 2.7100 | 2.7800 | 2.7800 | 12,800 |
| 21 Mar 2024 | 2.9200 | 2.9400 | 2.7500 | 2.9000 | 2.9000 | 20,500 |
| 20 Mar 2024 | 2.6000 | 2.9300 | 2.6000 | 2.9300 | 2.9300 | 21,500 |
| 19 Mar 2024 | 2.6500 | 2.8100 | 2.6500 | 2.7300 | 2.7300 | 17,700 |
| 18 Mar 2024 | 2.6700 | 2.8400 | 2.6400 | 2.6400 | 2.6400 | 13,200 |
| 15 Mar 2024 | 2.6500 | 2.8000 | 2.6500 | 2.7000 | 2.7000 | 33,700 |
| 14 Mar 2024 | 3.0300 | 3.0300 | 2.5100 | 2.6500 | 2.6500 | 56,500 |
| 13 Mar 2024 | 2.9800 | 2.9900 | 2.9700 | 2.9700 | 2.9700 | 6,700 |
| 12 Mar 2024 | 3.0500 | 3.0800 | 3.0200 | 3.0200 | 3.0200 | 36,000 |
| 11 Mar 2024 | 3.0400 | 3.0500 | 2.9700 | 3.0500 | 3.0500 | 37,400 |
| 08 Mar 2024 | 2.9800 | 3.1000 | 2.9700 | 3.0400 | 3.0400 | 133,300 |
| 07 Mar 2024 | 3.0300 | 3.0500 | 2.9800 | 3.0300 | 3.0300 | 6,200 |
| 06 Mar 2024 | 3.0400 | 3.0500 | 2.9700 | 3.0100 | 3.0100 | 10,900 |
| 05 Mar 2024 | 3.0500 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 70,100 |
| 04 Mar 2024 | 3.0300 | 3.0500 | 2.9900 | 3.0000 | 3.0000 | 8,800 |
| 01 Mar 2024 | 2.9400 | 3.0500 | 2.9300 | 3.0000 | 3.0000 | 11,400 |
| 29 Feb 2024 | 3.0000 | 3.0500 | 2.9100 | 3.0500 | 3.0500 | 7,200 |
| 28 Feb 2024 | 3.0300 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 20,000 |
| 27 Feb 2024 | 3.0400 | 3.0500 | 3.0300 | 3.0400 | 3.0400 | 30,700 |
| 26 Feb 2024 | 2.9200 | 3.0500 | 2.8200 | 3.0400 | 3.0400 | 53,900 |
| 23 Feb 2024 | 2.9100 | 3.0300 | 2.8900 | 3.0000 | 3.0000 | 8,000 |
| 22 Feb 2024 | 2.9200 | 3.0300 | 2.9100 | 3.0200 | 3.0200 | 7,200 |
| 21 Feb 2024 | 2.9600 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 5,600 |
| 20 Feb 2024 | 2.9200 | 3.0500 | 2.9200 | 3.0500 | 3.0500 | 18,500 |
| 16 Feb 2024 | 3.0100 | 3.0600 | 2.9100 | 2.9600 | 2.9600 | 20,000 |
| 15 Feb 2024 | 3.0200 | 3.1200 | 3.0100 | 3.0500 | 3.0500 | 23,000 |
| 14 Feb 2024 | 3.1000 | 3.1000 | 2.9800 | 3.0500 | 3.0500 | 9,900 |
| 13 Feb 2024 | 3.2300 | 3.2300 | 2.9900 | 3.0300 | 3.0300 | 7,400 |
| 12 Feb 2024 | 3.0000 | 3.3000 | 2.9500 | 3.1500 | 3.1500 | 46,100 |
| 09 Feb 2024 | 3.0500 | 3.0500 | 2.9400 | 2.9900 | 2.9900 | 20,400 |
| 08 Feb 2024 | 3.0500 | 3.0900 | 2.9500 | 3.0300 | 3.0300 | 10,700 |
| 07 Feb 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0500 | 3.0500 | 20,900 |
| 06 Feb 2024 | 3.0500 | 3.1000 | 2.9600 | 3.0100 | 3.0100 | 11,100 |
| 05 Feb 2024 | 3.0000 | 3.1000 | 2.9400 | 3.1000 | 3.1000 | 40,900 |
| 02 Feb 2024 | 3.0500 | 3.0700 | 2.9200 | 2.9900 | 2.9900 | 29,900 |
| 01 Feb 2024 | 2.9200 | 3.0500 | 2.8500 | 3.0100 | 3.0100 | 30,000 |
| 31 Jan 2024 | 2.7800 | 2.9100 | 2.7800 | 2.8200 | 2.8200 | 10,500 |
| 30 Jan 2024 | 2.8000 | 2.9000 | 2.6800 | 2.8600 | 2.8600 | 32,600 |
| 29 Jan 2024 | 2.8900 | 2.9000 | 2.8300 | 2.8300 | 2.8300 | 5,500 |
| 26 Jan 2024 | 2.8300 | 2.9000 | 2.7900 | 2.8800 | 2.8800 | 13,600 |
| 25 Jan 2024 | 2.7300 | 2.8500 | 2.7200 | 2.8400 | 2.8400 | 14,800 |
| 24 Jan 2024 | 2.8400 | 2.9700 | 2.7900 | 2.7900 | 2.7900 | 14,600 |
| 23 Jan 2024 | 2.9200 | 2.9700 | 2.8100 | 2.8700 | 2.8700 | 19,900 |
| 22 Jan 2024 | 2.8600 | 3.0800 | 2.8600 | 2.9700 | 2.9700 | 2,900 |
| 19 Jan 2024 | 2.9200 | 2.9800 | 2.8400 | 2.8900 | 2.8900 | 20,300 |
| 18 Jan 2024 | 3.0600 | 3.0700 | 2.9200 | 2.9400 | 2.9400 | 21,200 |
| 17 Jan 2024 | 3.2500 | 3.2500 | 2.8000 | 3.0900 | 3.0900 | 26,200 |
| 16 Jan 2024 | 2.9700 | 3.1000 | 2.6800 | 2.7600 | 2.7600 | 74,000 |
| 12 Jan 2024 | 2.9500 | 3.1300 | 2.9500 | 2.9800 | 2.9800 | 20,000 |
| 11 Jan 2024 | 3.0600 | 3.1000 | 2.9600 | 2.9900 | 2.9900 | 69,300 |
| 10 Jan 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 10,600 |
| 09 Jan 2024 | 3.1000 | 3.1500 | 3.0200 | 3.0600 | 3.0600 | 22,200 |
| 08 Jan 2024 | 3.2000 | 3.2000 | 3.0400 | 3.0400 | 3.0400 | 23,300 |
| 05 Jan 2024 | 3.0600 | 3.2000 | 3.0400 | 3.2000 | 3.2000 | 10,400 |
| 04 Jan 2024 | 3.0700 | 3.2000 | 3.0700 | 3.1300 | 3.1300 | 9,900 |
| 03 Jan 2024 | 3.1600 | 3.2200 | 3.0000 | 3.0600 | 3.0600 | 23,000 |
| 02 Jan 2024 | 3.1800 | 3.2200 | 3.1600 | 3.2200 | 3.2200 | 6,800 |
| 29 Dec 2023 | 3.1600 | 3.1800 | 3.0600 | 3.1800 | 3.1800 | 18,900 |
| 28 Dec 2023 | 3.0500 | 3.1600 | 3.0500 | 3.1600 | 3.1600 | 9,800 |
| 27 Dec 2023 | 3.0400 | 3.1000 | 3.0400 | 3.1000 | 3.1000 | 5,100 |
| 26 Dec 2023 | 3.0300 | 3.1000 | 2.9900 | 3.0400 | 3.0400 | 16,000 |
| 22 Dec 2023 | 2.9600 | 3.0500 | 2.9600 | 3.0400 | 3.0400 | 10,800 |
| 21 Dec 2023 | 2.9900 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 2,700 |
| 20 Dec 2023 | 3.0000 | 3.0900 | 2.9400 | 3.0100 | 3.0100 | 22,300 |
| 19 Dec 2023 | 3.0300 | 3.1000 | 3.0100 | 3.0500 | 3.0500 | 26,400 |
| 18 Dec 2023 | 2.8000 | 3.1000 | 2.8000 | 3.0500 | 3.0500 | 43,100 |
| 15 Dec 2023 | 2.7500 | 2.9000 | 2.7400 | 2.8500 | 2.8500 | 31,400 |
| 14 Dec 2023 | 2.7600 | 2.9500 | 2.7600 | 2.8500 | 2.8500 | 32,200 |
| 13 Dec 2023 | 2.8300 | 2.9300 | 2.7900 | 2.8100 | 2.8100 | 31,000 |
| 12 Dec 2023 | 2.9600 | 2.9900 | 2.8500 | 2.8600 | 2.8600 | 27,200 |
| 11 Dec 2023 | 2.9100 | 2.9500 | 2.8700 | 2.9200 | 2.9200 | 13,700 |
| 08 Dec 2023 | 2.8500 | 3.0300 | 2.8500 | 2.8700 | 2.8700 | 18,900 |
| 07 Dec 2023 | 3.1300 | 3.1300 | 2.8000 | 2.9100 | 2.9100 | 49,000 |
| 06 Dec 2023 | 3.1000 | 3.1700 | 3.0200 | 3.0600 | 3.0600 | 43,200 |
| 05 Dec 2023 | 3.0100 | 3.1500 | 3.0100 | 3.1500 | 3.1500 | 29,100 |
| 04 Dec 2023 | 2.9600 | 3.1100 | 2.9600 | 3.1000 | 3.1000 | 32,200 |
| *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.