Larimar Therapeutics Inc. (LRMR)
2.64
-0.39 (-12.87%)
At close: Mar 03, 2025, 3:59 PM
2.65
0.38%
After-hours: Mar 03, 2025, 04:00 PM EST
LRMR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.88 | 3.03 | 2.86 | 3.03 | 0.11 | 3.77% | 365,276 |
| 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 |
| Jan 21, 2025 | 3.37 | 3.50 | 3.37 | 3.43 | 0.09 | 2.69% | 323,701 |
| Jan 17, 2025 | 3.32 | 3.39 | 3.21 | 3.34 | 0.09 | 2.77% | 527,356 |
| Jan 16, 2025 | 3.40 | 3.47 | 3.23 | 3.25 | -0.15 | -4.41% | 354,067 |
| Jan 15, 2025 | 3.40 | 3.54 | 3.29 | 3.40 | 0.11 | 3.34% | 324,084 |
| Jan 14, 2025 | 3.53 | 3.53 | 3.24 | 3.29 | -0.19 | -5.46% | 391,500 |
| 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 |