Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Larimar Therapeutics, Inc. (LRMR)

Compare
2.2000
+0.2000
+(10.00%)
At close: April 2 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20252.00002.20001.92002.20002.20001,629,700
Apr 1, 20252.12002.12001.96002.00002.0000927,900
Mar 31, 20252.26002.26002.07002.15002.15001,020,800
Mar 28, 20252.37002.37002.25002.35002.3500986,300
Mar 27, 20252.24002.44002.21002.40002.40002,168,300
Mar 26, 20252.32002.32102.19002.25002.2500975,400
Mar 25, 20252.28002.36002.21702.31002.31001,517,200
Mar 24, 20252.60002.61002.25002.28002.28001,374,500
Mar 21, 20252.47002.55802.44002.54002.5400655,400
Mar 20, 20252.52002.60002.49502.51002.5100476,000
Mar 19, 20252.39002.60502.39002.57002.57001,287,400
Mar 18, 20252.55002.55002.29002.37002.37001,634,900
Mar 17, 20252.59002.63502.50002.55002.55001,054,300
Mar 14, 20252.65002.70002.56502.59002.5900486,200
Mar 13, 20252.71002.79002.54202.61002.6100507,500
Mar 12, 20252.69002.76002.62002.69002.69001,095,900
Mar 11, 20252.92002.95002.59502.65002.65001,265,200
Mar 10, 20252.99003.05002.82002.88002.8800291,200
Mar 7, 20253.05003.19003.01003.03003.0300285,000
Mar 6, 20253.08003.16003.02003.06003.0600349,100
Mar 5, 20252.80003.19002.80003.18003.1800565,000
Mar 4, 20252.63002.84002.52202.79002.7900647,500
Mar 3, 20253.03003.03402.63002.65002.6500440,900
Feb 28, 20252.88003.03002.86003.03003.0300365,300
Feb 27, 20252.94003.04002.87002.92002.9200412,500
Feb 26, 20252.96003.09002.89502.93002.9300502,500
Feb 25, 20253.03003.12002.88002.95002.9500740,600
Feb 24, 20253.20003.22003.01003.03003.0300535,400
Feb 21, 20253.33003.35003.17003.19003.1900514,300
Feb 20, 20253.35003.41003.20003.27003.2700310,100
Feb 19, 20253.30003.51003.24003.31003.3100765,100
Feb 18, 20253.35003.52003.27503.28003.2800429,300
Feb 14, 20253.30003.46003.30003.34003.3400330,000
Feb 13, 20253.30003.34003.19503.27003.2700390,100
Feb 12, 20253.11003.29003.06003.23003.2300451,000
Feb 11, 20253.31003.31003.12003.15003.1500505,500
Feb 10, 20253.46003.55003.35003.37003.3700394,200
Feb 7, 20253.56003.68003.42003.46003.4600453,800
Feb 6, 20253.84003.89003.59003.59003.5900460,800
Feb 5, 20253.67003.86003.67003.82003.8200473,900
Feb 4, 20253.58003.81003.55003.67003.67001,530,300
Feb 3, 20253.72003.76203.53503.55003.55001,170,600
Jan 31, 20254.03004.24003.81503.84003.8400899,000
Jan 30, 20253.74004.10003.74003.97003.9700805,100
Jan 29, 20253.61003.87003.56003.71003.7100652,300
Jan 28, 20253.46003.56003.35003.48003.4800411,200
Jan 27, 20253.54003.59003.36003.46003.4600566,700
Jan 24, 20253.73003.78003.54003.58003.58001,274,300
Jan 23, 20253.41003.63003.37003.63003.6300267,600
Jan 22, 20253.41003.59003.38003.46003.4600318,400
Jan 21, 20253.37003.50003.37003.43003.4300323,600
Jan 17, 20253.32003.38903.21003.34003.3400527,300
Jan 16, 20253.40003.47403.23003.25003.2500354,000
Jan 15, 20253.40003.54003.29003.40003.4000324,000
Jan 14, 20253.53003.53003.24003.29003.2900391,500
Jan 13, 20253.60003.60003.41003.48003.4800511,000
Jan 10, 20253.75003.75003.58003.66003.6600587,700
Jan 8, 20253.94003.98003.77003.79003.7900483,700
Jan 7, 20253.98004.11003.94003.96003.9600420,700
Jan 6, 20254.20004.24503.95803.96003.9600478,700
Jan 3, 20254.07004.27004.05004.18004.1800671,800
Jan 2, 20253.95004.10303.86004.01004.0100608,500
Dec 31, 20243.91003.99003.74003.87003.8700596,400
Dec 30, 20243.89003.97003.75003.91003.9100884,900
Dec 27, 20243.95004.02703.86003.96003.9600822,600
Dec 26, 20243.80004.04003.65003.99503.9950856,900
Dec 24, 20243.99003.99003.73003.78003.7800445,400
Dec 23, 20244.03004.09003.81503.96003.9600748,100
Dec 20, 20243.95004.17003.87004.01004.01001,140,000
Dec 19, 20244.18004.30003.82503.98003.98001,552,500
Dec 18, 20244.29004.40003.98004.16004.16001,167,100
Dec 17, 20244.71004.77004.13504.32004.32002,385,900
Dec 16, 20243.95005.17003.01004.83004.83006,096,800
Dec 13, 20246.20006.30706.01006.17006.1700436,100
Dec 12, 20246.43006.48005.81006.11006.11001,171,900
Dec 11, 20246.60006.62006.06006.50006.5000641,200
Dec 10, 20246.85006.86006.33006.57006.5700676,700
Dec 9, 20246.47006.91006.45006.76006.7600513,800
Dec 6, 20246.01006.50006.01006.46006.4600573,800
Dec 5, 20246.04006.16505.93506.02006.0200586,300
Dec 4, 20246.10006.29005.90506.08006.0800786,400
Dec 3, 20246.15006.36006.00006.07006.0700969,800
Dec 2, 20246.35006.50506.15006.20006.2000653,600
Nov 29, 20246.66006.68506.26006.33006.3300505,900
Nov 27, 20246.26006.66006.07306.64006.6400644,600
Nov 26, 20246.53006.53006.13006.18006.1800746,400
Nov 25, 20246.28006.53006.25006.33006.3300525,400
Nov 22, 20246.16006.34006.04006.16006.1600402,100
Nov 21, 20246.12006.29005.68006.13006.1300686,900
Nov 20, 20246.40006.60005.94006.08006.0800669,500
Nov 19, 20246.05006.45905.92006.38006.3800769,100
Nov 18, 20246.53006.62005.96206.16006.16001,118,700
Nov 15, 20247.59007.61506.51106.69006.6900945,600
Nov 14, 20247.93008.14007.52507.57007.5700489,900
Nov 13, 20249.01009.10307.76007.94007.9400948,200
Nov 12, 20249.35009.39508.93009.04009.0400581,900
Nov 11, 20249.19009.50008.85009.29009.2900713,500
Nov 8, 20249.20009.33008.80008.92008.9200584,000
Nov 7, 20248.25009.15008.19009.12009.12002,159,000
Nov 6, 20247.69008.25007.49508.16008.16001,127,500
Nov 5, 20247.49007.59007.20007.36007.3600736,000
Nov 4, 20247.75007.82007.29007.57007.5700836,900
Nov 1, 20248.23008.36007.63007.74007.7400431,300
Oct 31, 20248.47008.77008.22008.22508.2250535,600
Oct 30, 20248.19008.68407.90008.46008.4600766,100
Oct 29, 20247.96008.05007.73507.78007.7800254,600
Oct 28, 20248.17008.50007.86008.01008.0100436,500
Oct 25, 20248.00008.34007.85008.01008.0100526,500
Oct 24, 20247.36008.09507.29007.96007.9600471,000
Oct 23, 20247.45007.50007.26007.35007.35001,728,000
Oct 22, 20247.44007.55007.17007.53007.5300339,500
Oct 21, 20247.72007.94507.39007.53007.5300256,100
Oct 18, 20247.86007.98007.75007.76007.7600332,600
Oct 17, 20247.69008.15507.48007.85007.8500677,800
Oct 16, 20247.95008.34007.48007.71007.71001,506,100
Oct 15, 20247.23007.46807.02007.42007.4200291,600
Oct 14, 20246.99007.39006.97007.25007.2500420,400
Oct 11, 20246.78007.10506.78006.99006.9900371,400
Oct 10, 20247.00007.00006.62106.78006.7800434,400
Oct 9, 20247.09007.15006.82007.04007.0400339,900
Oct 8, 20246.48007.47006.45007.09007.09001,004,700
Oct 7, 20246.71006.76006.31106.48006.4800346,400
Oct 4, 20246.60006.75306.39506.65006.6500604,900
Oct 3, 20246.39007.36506.30006.52006.52001,753,100
Oct 2, 20246.32006.33506.07006.29006.29001,485,900
Oct 1, 20246.51006.51006.19006.27006.2700705,900
Sep 30, 20246.49006.60006.43006.55006.5500835,700
Sep 27, 20246.40006.72006.28006.57006.5700483,500
Sep 26, 20246.45006.50506.15006.33006.3300479,100
Sep 25, 20246.48006.56006.28006.34006.3400778,300
Sep 24, 20246.47006.58006.15006.41006.41001,202,800
Sep 23, 20247.11007.11006.37006.48006.4800973,700
Sep 20, 20247.14007.22306.86807.07007.07002,321,700
Sep 19, 20247.08007.61006.85007.14007.14001,049,200
Sep 18, 20246.83007.24006.40006.85006.8500503,700
Sep 17, 20246.73006.93006.36006.81006.8100624,100
Sep 16, 20247.18007.30006.26606.69006.69001,004,300
Sep 13, 20247.25007.63007.02007.20007.2000544,900
Sep 12, 20247.58007.95007.20007.24007.2400380,300
Sep 11, 20247.85008.02707.20007.48007.4800414,100
Sep 10, 20247.59008.09007.35007.89007.8900405,000
Sep 9, 20248.05008.21007.49007.54007.5400724,500
Sep 6, 20248.92009.18007.51008.05008.0500788,400
Sep 5, 20247.70009.03007.67008.90008.90001,225,500
Sep 4, 20247.03007.88006.69107.77007.7700621,300
Sep 3, 20247.80007.86006.77006.92006.9200682,200
Aug 30, 20248.06008.16507.82007.91007.9100169,800
Aug 29, 20248.06008.28008.01008.05008.0500115,300
Aug 28, 20248.00008.06007.79507.97007.9700134,500
Aug 27, 20248.02008.09007.79008.06008.0600253,800
Aug 26, 20247.94008.10007.86007.99007.9900202,700
Aug 23, 20247.84008.04507.67007.86007.8600167,300
Aug 22, 20248.13008.15007.67007.71007.7100248,600
Aug 21, 20247.87008.18007.80008.14008.1400212,100
Aug 20, 20247.81507.94007.57007.81007.8100227,500
Aug 19, 20247.58007.96007.52007.89007.8900281,100
Aug 16, 20247.80007.89007.49007.59007.5900504,300
Aug 15, 20247.80008.03507.68007.79007.7900196,200
Aug 14, 20247.59007.65007.40007.57007.5700219,100
Aug 13, 20247.72007.72007.21007.57007.5700379,500
Aug 12, 20247.75007.75007.54007.62007.6200234,900
Aug 9, 20247.53007.71007.24007.68007.6800287,600
Aug 8, 20247.17007.61007.01007.44007.4400325,200
Aug 7, 20247.73007.73006.95007.15007.1500441,900
Aug 6, 20247.50007.76007.32007.65007.6500254,600
Aug 5, 20247.60007.64007.17007.42007.4200582,000
Aug 2, 20247.96008.12007.76008.00008.0000412,100
Aug 1, 20248.38008.49008.09008.32008.3200395,500
Jul 31, 20248.25008.76508.18008.39008.3900420,400
Jul 30, 20248.99009.15208.36008.56008.5600308,400
Jul 29, 20249.46009.48008.98008.98008.9800223,600
Jul 26, 20249.65009.88009.34009.52009.5200257,000
Jul 25, 20249.59009.74009.27009.42009.4200312,000
Jul 24, 20249.35009.97009.29009.49009.4900335,700
Jul 23, 20249.46009.69009.25009.42509.4250221,800
Jul 22, 20249.38009.58009.17009.46009.4600283,000
Jul 19, 20249.38009.63009.21609.32009.3200316,500
Jul 18, 202410.020010.25009.08009.33009.3300644,800
Jul 17, 202410.290010.37009.840010.090010.0900585,800
Jul 16, 202410.870011.200010.340010.580010.5800802,100
Jul 15, 202410.630010.800010.322010.680010.6800690,000
Jul 12, 20249.950010.51009.530010.490010.49001,061,200
Jul 11, 20249.24009.84009.22509.80009.8000554,600
Jul 10, 20249.00009.31508.87009.15509.1550657,300
Jul 9, 20248.19009.67008.04008.85508.85501,437,000
Jul 8, 20247.68008.45007.60008.19008.1900467,500
Jul 5, 20247.65007.79507.45007.59007.5900244,600
Jul 3, 20247.74007.83007.51007.63007.6300165,000
Jul 2, 20248.28008.39007.67007.71007.7100368,000
Jul 1, 20247.25008.40007.13008.24008.2400533,100
Jun 28, 20247.36007.74007.00007.25007.25004,421,200
Jun 27, 20247.03007.47006.92007.35007.3500473,700
Jun 26, 20247.00007.10006.80007.02007.0200525,100
Jun 25, 20247.26007.51006.92007.03507.0350376,000
Jun 24, 20248.20008.35007.26007.29007.2900784,600
Jun 21, 20247.64008.34007.51008.13008.13001,015,300
Jun 20, 20247.83007.86007.52007.59007.5900330,300
Jun 18, 20247.98008.29907.82507.87007.8700450,800
Jun 17, 20249.32009.46007.92007.99007.9900579,100
Jun 14, 20249.59009.78009.23009.39009.3900268,700
Jun 13, 20249.670010.20009.52009.69009.6900312,000
Jun 12, 20249.63009.98009.49009.62009.6200343,400
Jun 11, 20249.54009.62509.21009.34009.3400264,000
Jun 10, 20249.590010.00009.28009.62009.6200347,900
Jun 7, 20249.570010.00009.40009.59009.5900344,900
Jun 6, 20249.96009.96009.40009.50009.5000504,100
Jun 5, 20249.710010.00009.38009.89009.8900609,000
Jun 4, 20249.25009.93009.11009.51009.5100873,900
Jun 3, 20248.48009.21008.11009.14009.14001,507,600
May 31, 20247.39008.27007.35008.00008.00001,013,600
May 30, 20247.15007.16006.97007.10007.1000169,500
May 29, 20247.28007.34006.88107.07007.0700309,500
May 28, 20247.09007.56007.00007.38007.3800426,300
May 24, 20247.45007.52007.00007.08007.0800273,300
May 23, 20248.02008.02007.21007.47007.4700462,200
May 22, 20247.89008.60007.75107.90007.90001,555,400
May 21, 20248.05008.67807.45007.89007.89003,012,500
May 20, 20247.37007.48007.21007.27007.2700773,400
May 17, 20247.44007.48007.23007.38007.3800284,300
May 16, 20247.91008.11007.34007.43007.4300465,600
May 15, 20248.01008.09007.82007.87007.8700165,600
May 14, 20247.43008.11007.43007.88007.8800328,300
May 13, 20247.04007.58007.04007.32007.3200214,000
May 10, 20247.96007.96007.08007.12007.1200362,500
May 9, 20247.82008.00307.66007.86007.8600190,600
May 8, 20248.05008.29507.85007.92007.9200210,600
May 7, 20248.21008.27507.91508.13008.1300168,500
May 6, 20247.86008.33007.75008.24008.2400339,500
May 3, 20247.87007.89007.43007.76507.7650232,000
May 2, 20247.38007.63007.18007.61007.6100220,400
May 1, 20246.86007.70006.86007.35007.3500388,500
Apr 30, 20246.50006.98006.44806.89006.8900266,200
Apr 29, 20246.50006.68006.43006.61006.6100296,300
Apr 26, 20246.38006.56006.29006.44006.4400144,200
Apr 25, 20246.29006.38005.91006.33006.3300302,100
Apr 24, 20246.48006.50006.32006.46006.4600222,400
Apr 23, 20246.47006.88006.35006.46006.4600244,000
Apr 22, 20246.53006.56006.19006.40006.4000238,200
Apr 19, 20246.31006.80006.18006.53006.5300509,300
Apr 18, 20246.96007.00006.33006.38006.3800510,800
Apr 17, 20247.24007.26006.91007.05007.0500281,300
Apr 16, 20247.22007.37007.07007.24007.2400397,500
Apr 15, 20246.96007.31506.86007.30007.3000317,500
Apr 12, 20247.12007.17006.79006.96006.9600219,900
Apr 11, 20246.95007.26006.80007.22007.2200261,700
Apr 10, 20246.91007.09006.79006.84006.8400490,200
Apr 9, 20247.29007.49507.00007.04007.0400282,200
Apr 8, 20247.35007.69007.20007.22007.2200355,700
Apr 5, 20247.23007.64007.03007.44007.4400238,000
Apr 4, 20247.74007.98007.17007.27007.2700365,800
Apr 3, 20247.89008.05607.41007.72007.7200877,600

Related Tickers

LXEO Lexeo Therapeutics, Inc.
2.9450
-5.91%
 
IDYA IDEAYA Biosciences, Inc.
16.35
+10.70%
 
RZLT Rezolute, Inc.
3.0200
+3.42%
 
OLMA Olema Pharmaceuticals, Inc.
3.3300
-0.30%
 
DAWN Day One Biopharmaceuticals, Inc.
7.97
+4.73%
 
SLDB Solid Biosciences Inc.
3.6900
+7.11%
 
CRNX Crinetics Pharmaceuticals, Inc.
31.39
+2.51%
 
GRCE Grace Therapeutics, Inc.
2.3100
+1.76%
 
CRVS Corvus Pharmaceuticals, Inc.
3.2100
+1.26%
 
PTGX Protagonist Therapeutics, Inc.
48.20
+2.82%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.