Larimar Therapeutics Inc. (LRMR)
3.40
0.11 (3.34%)
At close: Jan 15, 2025, 9:56 AM
LRMR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.53 | 3.53 | 3.24 | 3.29 | -0.19 | -5.46% | 391,474 |
| Jan 13, 2025 | 3.60 | 3.60 | 3.41 | 3.48 | -0.18 | -4.92% | 511,000 |
| Jan 10, 2025 | 3.75 | 3.75 | 3.58 | 3.66 | -0.13 | -3.43% | 587,709 |
| Jan 8, 2025 | 3.94 | 3.98 | 3.77 | 3.79 | -0.17 | -4.29% | 484,074 |
| Jan 7, 2025 | 3.98 | 4.11 | 3.94 | 3.96 | 0.00 | 0.00% | 420,759 |
| Jan 6, 2025 | 4.20 | 4.25 | 3.96 | 3.96 | -0.22 | -5.26% | 478,700 |
| Jan 3, 2025 | 4.07 | 4.27 | 4.05 | 4.18 | 0.17 | 4.24% | 671,800 |
| Jan 2, 2025 | 3.95 | 4.10 | 3.86 | 4.01 | 0.14 | 3.62% | 609,537 |
| Dec 31, 2024 | 3.91 | 3.99 | 3.74 | 3.87 | -0.04 | -1.02% | 596,400 |
| Dec 30, 2024 | 3.89 | 3.97 | 3.75 | 3.91 | -0.05 | -1.26% | 884,900 |
| Dec 27, 2024 | 3.95 | 4.03 | 3.86 | 3.96 | -0.04 | -1.00% | 822,624 |
| Dec 26, 2024 | 3.80 | 4.04 | 3.65 | 4.00 | 0.22 | 5.82% | 859,300 |
| Dec 24, 2024 | 3.99 | 3.99 | 3.73 | 3.78 | -0.18 | -4.55% | 445,400 |
| Dec 23, 2024 | 4.03 | 4.09 | 3.82 | 3.96 | -0.05 | -1.25% | 748,100 |
| Dec 20, 2024 | 3.95 | 4.17 | 3.87 | 4.01 | 0.03 | 0.75% | 1,140,000 |
| Dec 19, 2024 | 4.18 | 4.30 | 3.83 | 3.98 | -0.18 | -4.33% | 1,552,559 |
| Dec 18, 2024 | 4.29 | 4.40 | 3.98 | 4.16 | -0.16 | -3.70% | 1,167,496 |
| Dec 17, 2024 | 4.71 | 4.77 | 4.13 | 4.32 | -0.51 | -10.56% | 2,386,289 |
| Dec 16, 2024 | 3.95 | 5.17 | 3.01 | 4.83 | -1.34 | -21.72% | 6,096,841 |
| Dec 13, 2024 | 6.20 | 6.31 | 6.01 | 6.17 | 0.06 | 0.98% | 436,143 |
| Dec 12, 2024 | 6.43 | 6.48 | 5.81 | 6.11 | -0.39 | -6.00% | 1,172,127 |
| Dec 11, 2024 | 6.60 | 6.62 | 6.06 | 6.50 | -0.07 | -1.07% | 641,311 |
| Dec 10, 2024 | 6.85 | 6.86 | 6.33 | 6.57 | -0.19 | -2.81% | 676,721 |
| Dec 9, 2024 | 6.47 | 6.91 | 6.45 | 6.76 | 0.30 | 4.64% | 514,010 |
| Dec 6, 2024 | 6.01 | 6.50 | 6.01 | 6.46 | 0.44 | 7.31% | 573,804 |
| Dec 5, 2024 | 6.04 | 6.17 | 5.94 | 6.02 | -0.06 | -0.99% | 586,300 |
| Dec 4, 2024 | 6.10 | 6.29 | 5.90 | 6.08 | 0.01 | 0.16% | 786,590 |
| Dec 3, 2024 | 6.15 | 6.36 | 6.00 | 6.07 | -0.13 | -2.10% | 969,814 |
| Dec 2, 2024 | 6.35 | 6.51 | 6.15 | 6.20 | -0.13 | -2.05% | 653,975 |
| Nov 29, 2024 | 6.66 | 6.69 | 6.26 | 6.33 | -0.31 | -4.67% | 505,903 |
| Nov 27, 2024 | 6.26 | 6.66 | 6.07 | 6.64 | 0.46 | 7.44% | 644,600 |
| Nov 26, 2024 | 6.53 | 6.53 | 6.13 | 6.18 | -0.15 | -2.37% | 746,400 |
| Nov 25, 2024 | 6.28 | 6.53 | 6.25 | 6.33 | 0.17 | 2.76% | 525,400 |
| Nov 22, 2024 | 6.16 | 6.34 | 6.04 | 6.16 | 0.03 | 0.49% | 402,100 |
| Nov 21, 2024 | 6.12 | 6.29 | 5.68 | 6.13 | 0.05 | 0.82% | 686,926 |
| Nov 20, 2024 | 6.40 | 6.60 | 5.94 | 6.08 | -0.30 | -4.70% | 669,500 |
| Nov 19, 2024 | 6.05 | 6.46 | 5.92 | 6.38 | 0.22 | 3.57% | 769,100 |
| Nov 18, 2024 | 6.53 | 6.62 | 5.96 | 6.16 | -0.53 | -7.92% | 1,119,041 |
| Nov 15, 2024 | 7.59 | 7.62 | 6.51 | 6.69 | -0.88 | -11.62% | 945,739 |
| Nov 14, 2024 | 7.93 | 8.14 | 7.53 | 7.57 | -0.37 | -4.66% | 489,901 |
| Nov 13, 2024 | 9.01 | 9.10 | 7.76 | 7.94 | -1.10 | -12.17% | 948,281 |
| Nov 12, 2024 | 9.35 | 9.40 | 8.93 | 9.04 | -0.25 | -2.69% | 581,902 |
| Nov 11, 2024 | 9.19 | 9.50 | 8.85 | 9.29 | 0.37 | 4.15% | 713,500 |
| Nov 8, 2024 | 9.20 | 9.33 | 8.80 | 8.92 | -0.20 | -2.19% | 584,149 |
| Nov 7, 2024 | 8.25 | 9.15 | 8.19 | 9.12 | 0.96 | 11.76% | 2,159,000 |
| Nov 6, 2024 | 7.69 | 8.25 | 7.50 | 8.16 | 0.80 | 10.87% | 1,127,503 |
| Nov 5, 2024 | 7.49 | 7.59 | 7.20 | 7.36 | -0.21 | -2.77% | 736,044 |
| Nov 4, 2024 | 7.75 | 7.82 | 7.29 | 7.57 | -0.17 | -2.20% | 836,910 |
| Nov 1, 2024 | 8.23 | 8.36 | 7.63 | 7.74 | -0.49 | -5.95% | 431,681 |
| Oct 31, 2024 | 8.47 | 8.77 | 8.22 | 8.23 | -0.23 | -2.72% | 535,600 |