Larimar Therapeutics Inc. (LRMR)
2.00
-0.20 (-9.09%)
At close: Apr 03, 2025, 2:01 PM
Larimar Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.00 | 2.20 | 1.92 | 2.20 | 0.20 | 10.00% | 1,628,500 |
| Apr 1, 2025 | 2.12 | 2.12 | 1.96 | 2.00 | -0.15 | -6.98% | 927,925 |
| Mar 31, 2025 | 2.26 | 2.26 | 2.07 | 2.15 | -0.20 | -8.51% | 1,020,850 |
| Mar 28, 2025 | 2.37 | 2.37 | 2.25 | 2.35 | -0.05 | -2.08% | 986,346 |
| Mar 27, 2025 | 2.24 | 2.44 | 2.21 | 2.40 | 0.15 | 6.67% | 2,168,323 |
| Mar 26, 2025 | 2.32 | 2.32 | 2.19 | 2.25 | -0.06 | -2.60% | 975,421 |
| Mar 25, 2025 | 2.28 | 2.36 | 2.22 | 2.31 | 0.03 | 1.32% | 1,517,200 |
| Mar 24, 2025 | 2.60 | 2.61 | 2.25 | 2.28 | -0.26 | -10.24% | 1,374,695 |
| Mar 21, 2025 | 2.47 | 2.56 | 2.44 | 2.54 | 0.03 | 1.20% | 655,400 |
| Mar 20, 2025 | 2.52 | 2.60 | 2.50 | 2.51 | -0.06 | -2.33% | 476,007 |
| Mar 19, 2025 | 2.39 | 2.61 | 2.39 | 2.57 | 0.20 | 8.44% | 1,287,418 |
| Mar 18, 2025 | 2.55 | 2.55 | 2.29 | 2.37 | -0.18 | -7.06% | 1,634,933 |
| Mar 17, 2025 | 2.59 | 2.64 | 2.50 | 2.55 | -0.04 | -1.54% | 1,054,300 |
| Mar 14, 2025 | 2.65 | 2.70 | 2.57 | 2.59 | -0.02 | -0.77% | 486,215 |
| Mar 13, 2025 | 2.71 | 2.79 | 2.54 | 2.61 | -0.08 | -2.97% | 507,500 |
| Mar 12, 2025 | 2.69 | 2.76 | 2.62 | 2.69 | 0.04 | 1.51% | 1,095,900 |
| Mar 11, 2025 | 2.92 | 2.95 | 2.60 | 2.65 | -0.23 | -7.99% | 1,265,323 |
| Mar 10, 2025 | 2.99 | 3.05 | 2.82 | 2.88 | -0.15 | -4.95% | 291,265 |
| Mar 7, 2025 | 3.05 | 3.19 | 3.01 | 3.03 | -0.03 | -0.98% | 285,014 |
| Mar 6, 2025 | 3.08 | 3.16 | 3.02 | 3.06 | -0.12 | -3.77% | 349,109 |
| Mar 5, 2025 | 2.80 | 3.19 | 2.80 | 3.18 | 0.39 | 13.98% | 565,067 |
| Mar 4, 2025 | 2.63 | 2.84 | 2.52 | 2.79 | 0.14 | 5.28% | 647,554 |
| Mar 3, 2025 | 3.03 | 3.03 | 2.63 | 2.65 | -0.38 | -12.54% | 440,900 |
| Feb 28, 2025 | 2.88 | 3.03 | 2.86 | 3.03 | 0.11 | 3.77% | 365,300 |
| Feb 27, 2025 | 2.94 | 3.04 | 2.87 | 2.92 | -0.01 | -0.34% | 412,508 |
| Feb 26, 2025 | 2.96 | 3.09 | 2.90 | 2.93 | -0.02 | -0.68% | 503,400 |
| Feb 25, 2025 | 3.03 | 3.12 | 2.88 | 2.95 | -0.08 | -2.64% | 740,778 |
| Feb 24, 2025 | 3.20 | 3.22 | 3.01 | 3.03 | -0.16 | -5.02% | 535,400 |
| Feb 21, 2025 | 3.33 | 3.35 | 3.17 | 3.19 | -0.08 | -2.45% | 514,331 |
| Feb 20, 2025 | 3.35 | 3.41 | 3.20 | 3.27 | -0.04 | -1.21% | 310,104 |
| Feb 19, 2025 | 3.30 | 3.51 | 3.24 | 3.31 | 0.03 | 0.91% | 765,121 |
| Feb 18, 2025 | 3.35 | 3.52 | 3.28 | 3.28 | -0.06 | -1.80% | 429,305 |
| Feb 14, 2025 | 3.30 | 3.46 | 3.30 | 3.34 | 0.07 | 2.14% | 330,000 |
| Feb 13, 2025 | 3.30 | 3.34 | 3.20 | 3.27 | 0.04 | 1.24% | 390,105 |
| Feb 12, 2025 | 3.11 | 3.29 | 3.06 | 3.23 | 0.08 | 2.54% | 451,020 |
| Feb 11, 2025 | 3.31 | 3.31 | 3.12 | 3.15 | -0.22 | -6.53% | 505,686 |
| Feb 10, 2025 | 3.46 | 3.55 | 3.35 | 3.37 | -0.09 | -2.60% | 394,200 |
| Feb 7, 2025 | 3.56 | 3.68 | 3.42 | 3.46 | -0.13 | -3.62% | 453,903 |
| Feb 6, 2025 | 3.84 | 3.89 | 3.59 | 3.59 | -0.23 | -6.02% | 460,800 |
| Feb 5, 2025 | 3.67 | 3.86 | 3.67 | 3.82 | 0.15 | 4.09% | 473,916 |
| Feb 4, 2025 | 3.58 | 3.81 | 3.55 | 3.67 | 0.12 | 3.38% | 1,530,336 |
| Feb 3, 2025 | 3.72 | 3.76 | 3.54 | 3.55 | -0.29 | -7.55% | 1,170,924 |
| Jan 31, 2025 | 4.03 | 4.24 | 3.82 | 3.84 | -0.13 | -3.27% | 899,305 |
| Jan 30, 2025 | 3.74 | 4.10 | 3.74 | 3.97 | 0.26 | 7.01% | 805,100 |
| Jan 29, 2025 | 3.61 | 3.87 | 3.56 | 3.71 | 0.23 | 6.61% | 652,319 |
| Jan 28, 2025 | 3.46 | 3.56 | 3.35 | 3.48 | 0.02 | 0.58% | 411,200 |
| Jan 27, 2025 | 3.54 | 3.59 | 3.36 | 3.46 | -0.12 | -3.35% | 566,996 |
| Jan 24, 2025 | 3.73 | 3.78 | 3.54 | 3.58 | -0.05 | -1.38% | 1,274,304 |
| Jan 23, 2025 | 3.41 | 3.63 | 3.37 | 3.63 | 0.17 | 4.91% | 267,600 |
| Jan 22, 2025 | 3.41 | 3.59 | 3.38 | 3.46 | 0.03 | 0.87% | 318,400 |