Skip to main content

Larimar Therapeutics Inc (NQ: LRMR )

10.49 +0.69 (+7.04%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 9.950 10.51 9.530 10.49 1,061,188 +0.69(+7.04%)
Jul 11, 2024 9.240 9.840 9.225 9.800 554,547 +0.65(+7.05%)
Jul 10, 2024 9.000 9.315 8.870 9.155 657,315 +0.30(+3.39%)
Jul 09, 2024 8.190 9.670 8.040 8.855 1,437,997 +0.67(+8.12%)
Jul 08, 2024 7.680 8.450 7.600 8.190 467,485 +0.60(+7.91%)
Jul 05, 2024 7.650 7.795 7.450 7.590 244,592 -0.04(-0.52%)
Jul 03, 2024 7.740 7.830 7.510 7.630 164,998 -0.08(-1.04%)
Jul 02, 2024 8.280 8.390 7.670 7.710 367,974 -0.53(-6.43%)
Jul 01, 2024 7.250 8.400 7.130 8.240 533,174 +0.99(+13.66%)
Jun 28, 2024 7.360 7.740 7.000 7.250 4,421,177 -0.10(-1.36%)
Jun 27, 2024 7.030 7.470 6.920 7.350 473,660 +0.33(+4.70%)
Jun 26, 2024 7.000 7.100 6.800 7.020 525,214 -0.02(-0.21%)
Jun 25, 2024 7.260 7.510 6.920 7.035 376,005 -0.25(-3.50%)
Jun 24, 2024 8.200 8.350 7.260 7.290 783,945 -0.84(-10.33%)
Jun 21, 2024 7.640 8.340 7.510 8.130 1,015,265 +0.54(+7.11%)
Jun 20, 2024 7.830 7.860 7.520 7.590 330,332 -0.28(-3.56%)
Jun 18, 2024 7.980 8.299 7.825 7.870 450,842 -0.12(-1.50%)
Jun 17, 2024 9.320 9.460 7.920 7.990 579,140 -1.40(-14.91%)
Jun 14, 2024 9.590 9.780 9.230 9.390 268,746 -0.30(-3.10%)
Jun 13, 2024 9.670 10.20 9.520 9.690 311,958 +0.07(+0.73%)
Jun 12, 2024 9.630 9.980 9.490 9.620 343,364 +0.28(+3.00%)
Jun 11, 2024 9.540 9.625 9.210 9.340 264,028 -0.28(-2.91%)
Jun 10, 2024 9.590 10.00 9.280 9.620 347,859 +0.03(+0.31%)
Jun 07, 2024 9.570 10.00 9.400 9.590 344,927 +0.09(+0.95%)
Jun 06, 2024 9.960 9.960 9.400 9.500 503,963 -0.39(-3.94%)
Jun 05, 2024 9.710 10.00 9.380 9.890 609,083 +0.38(+4.00%)
Jun 04, 2024 9.250 9.930 9.110 9.510 873,328 +0.37(+4.05%)
Jun 03, 2024 8.480 9.210 8.110 9.140 1,507,270 +1.14(+14.25%)
May 31, 2024 7.390 8.270 7.350 8.000 1,013,617 +0.90(+12.68%)
May 30, 2024 7.150 7.160 6.970 7.100 169,472 +0.03(+0.42%)
May 29, 2024 7.280 7.340 6.881 7.070 309,485 -0.31(-4.20%)
May 28, 2024 7.090 7.560 7.000 7.380 426,256 +0.30(+4.24%)
May 24, 2024 7.450 7.520 7.000 7.080 273,430 -0.39(-5.22%)
May 23, 2024 8.020 8.020 7.210 7.470 462,190 -0.43(-5.44%)
May 22, 2024 7.890 8.600 7.751 7.900 1,555,368 +0.01(+0.13%)
May 21, 2024 8.050 8.678 7.450 7.890 3,011,263 +0.62(+8.53%)
May 20, 2024 7.370 7.480 7.210 7.270 770,028 -0.11(-1.49%)
May 17, 2024 7.440 7.480 7.230 7.380 284,266 -0.05(-0.67%)
May 16, 2024 7.910 8.110 7.340 7.430 465,595 -0.44(-5.59%)
May 15, 2024 8.010 8.090 7.820 7.870 165,636 -0.01(-0.13%)
May 14, 2024 7.430 8.110 7.430 7.880 328,292 +0.56(+7.65%)
May 13, 2024 7.040 7.580 7.040 7.320 213,961 +0.20(+2.81%)
May 10, 2024 7.960 7.960 7.080 7.120 362,529 -0.74(-9.41%)
May 09, 2024 7.820 8.003 7.660 7.860 190,605 -0.06(-0.76%)
May 08, 2024 8.050 8.295 7.850 7.920 210,647 -0.21(-2.58%)
May 07, 2024 8.210 8.275 7.915 8.130 168,502 -0.11(-1.33%)
May 06, 2024 7.860 8.330 7.750 8.240 339,453 +0.48(+6.12%)
May 03, 2024 7.870 7.890 7.430 7.765 231,966 +0.15(+2.04%)
May 02, 2024 7.380 7.630 7.180 7.610 220,416 +0.26(+3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.