Larimar Therapeutics Inc. (LRMR)
NASDAQ: LRMR
· Real-Time Price · USD
4.00
-0.26 (-6.10%)
At close: Aug 15, 2025, 3:59 PM
4.04
1.13%
After-hours: Aug 15, 2025, 06:00 PM EDT
LRMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.71 | 4.33 | 3.68 | 4.26 | 4.26 | 14.52% | 2,580,190 |
| Aug 13, 2025 | 3.71 | 3.95 | 3.61 | 3.72 | 3.72 | 0.54% | 1,345,700 |
| Aug 12, 2025 | 3.79 | 3.81 | 3.52 | 3.70 | 3.70 | -2.12% | 1,175,742 |
| Aug 11, 2025 | 3.64 | 3.79 | 3.51 | 3.78 | 3.78 | 5.59% | 1,346,400 |
| Aug 8, 2025 | 3.68 | 3.77 | 3.42 | 3.58 | 3.58 | -2.19% | 1,200,329 |
| Aug 7, 2025 | 3.85 | 3.97 | 3.58 | 3.66 | 3.66 | -2.92% | 1,056,100 |
| Aug 6, 2025 | 3.74 | 3.86 | 3.51 | 3.77 | 3.77 | 0.80% | 2,000,310 |
| Aug 5, 2025 | 3.75 | 4.23 | 3.66 | 3.74 | 3.74 | 12.99% | 7,237,800 |
| Aug 4, 2025 | 3.51 | 3.55 | 3.18 | 3.31 | 3.31 | -3.78% | 1,520,700 |
| Aug 1, 2025 | 3.52 | 3.55 | 3.40 | 3.44 | 3.44 | -0.58% | 1,162,829 |
| Jul 31, 2025 | 3.56 | 3.69 | 3.40 | 3.46 | 3.46 | -3.08% | 1,745,100 |
| Jul 30, 2025 | 3.67 | 3.89 | 3.27 | 3.57 | 3.57 | 1.13% | 4,396,016 |
| Jul 29, 2025 | 3.68 | 3.72 | 3.50 | 3.53 | 3.53 | -3.02% | 1,415,520 |
| Jul 28, 2025 | 3.88 | 3.91 | 3.63 | 3.64 | 3.64 | -6.19% | 474,500 |
| Jul 25, 2025 | 3.78 | 3.91 | 3.66 | 3.88 | 3.88 | 3.47% | 730,200 |
| Jul 24, 2025 | 3.75 | 4.01 | 3.65 | 3.75 | 3.75 | -0.27% | 1,259,000 |
| Jul 23, 2025 | 3.40 | 3.83 | 3.37 | 3.76 | 3.76 | 11.24% | 1,841,200 |
| Jul 22, 2025 | 3.27 | 3.53 | 3.25 | 3.38 | 3.38 | 3.68% | 1,122,731 |
| Jul 21, 2025 | 3.25 | 3.35 | 3.17 | 3.26 | 3.26 | 1.56% | 471,112 |
| Jul 18, 2025 | 3.34 | 3.37 | 3.14 | 3.21 | 3.21 | -3.31% | 480,400 |