Larimar Therapeutics Inc. (LRMR)
NASDAQ: LRMR
· Real-Time Price · USD
3.94
0.07 (1.81%)
At close: Sep 05, 2025, 3:59 PM
3.95
0.25%
After-hours: Sep 05, 2025, 07:45 PM EDT
LRMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.94 | 3.95 | 3.75 | 3.87 | 3.87 | -1.78% | 1,017,681 |
| Sep 3, 2025 | 3.71 | 3.97 | 3.71 | 3.94 | 3.94 | 6.20% | 1,510,300 |
| Sep 2, 2025 | 3.66 | 4.05 | 3.65 | 3.71 | 3.71 | 2.49% | 1,746,100 |
| Aug 29, 2025 | 3.92 | 3.98 | 3.59 | 3.62 | 3.62 | -7.42% | 1,396,217 |
| Aug 28, 2025 | 3.94 | 4.17 | 3.88 | 3.91 | 3.91 | 0.26% | 1,441,712 |
| Aug 27, 2025 | 3.85 | 3.97 | 3.80 | 3.90 | 3.90 | 0.78% | 965,817 |
| Aug 26, 2025 | 3.75 | 3.88 | 3.68 | 3.87 | 3.87 | 4.03% | 939,400 |
| Aug 25, 2025 | 3.89 | 3.95 | 3.71 | 3.72 | 3.72 | -4.86% | 1,277,901 |
| Aug 22, 2025 | 3.70 | 4.05 | 3.70 | 3.91 | 3.91 | 5.96% | 1,421,898 |
| Aug 21, 2025 | 3.78 | 3.87 | 3.66 | 3.69 | 3.69 | -2.12% | 1,004,731 |
| Aug 20, 2025 | 3.62 | 3.86 | 3.51 | 3.77 | 3.77 | 3.29% | 1,610,704 |
| Aug 19, 2025 | 3.96 | 3.99 | 3.63 | 3.65 | 3.65 | -6.41% | 1,572,709 |
| Aug 18, 2025 | 4.05 | 4.12 | 3.85 | 3.90 | 3.90 | -2.74% | 1,109,110 |
| Aug 15, 2025 | 4.32 | 4.41 | 3.97 | 4.01 | 4.01 | -5.87% | 1,877,724 |
| Aug 14, 2025 | 3.71 | 4.33 | 3.68 | 4.26 | 4.26 | 14.52% | 2,586,800 |
| 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 |