Larimar Therapeutics, Inc. - Common Stock (LRMR)
3.4100
+0.1200 (3.65%)
NASDAQ· Last Trade: Jul 8th, 3:14 AM EDT
Historical Prices For Larimar Therapeutics, Inc. - Common Stock (LRMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/07/2026 | 3.35 | 3.45 | 3.21 | 3.41 | 1,741,702 | 3.41 |
| 7/06/2026 | 3.29 | 3.38 | 3.26 | 3.29 | 1,750,829 | 3.29 |
| 7/02/2026 | 3.22 | 3.38 | 3.15 | 3.26 | 2,443,968 | 3.26 |
| 7/01/2026 | 3.04 | 3.25 | 3.01 | 3.21 | 2,610,320 | 3.21 |
| 6/30/2026 | 3.12 | 3.21 | 2.96 | 3.05 | 3,199,390 | 3.05 |
| 6/29/2026 | 2.99 | 3.30 | 2.92 | 3.20 | 13,427,814 | 3.20 |
| 6/26/2026 | 3.52 | 3.67 | 3.23 | 3.66 | 9,106,788 | 3.66 |
| 6/25/2026 | 3.63 | 3.79 | 3.49 | 3.50 | 1,775,145 | 3.50 |
| 6/24/2026 | 3.69 | 3.79 | 3.61 | 3.63 | 1,568,595 | 3.63 |
| 6/23/2026 | 3.63 | 3.86 | 3.61 | 3.68 | 1,977,522 | 3.68 |
| 6/22/2026 | 3.65 | 3.77 | 3.61 | 3.66 | 1,849,176 | 3.66 |
| 6/18/2026 | 3.62 | 3.76 | 3.48 | 3.64 | 3,506,622 | 3.64 |
| 6/17/2026 | 3.42 | 3.85 | 3.40 | 3.54 | 2,222,201 | 3.54 |
| 6/16/2026 | 3.59 | 3.66 | 3.39 | 3.40 | 925,677 | 3.40 |
| 6/15/2026 | 3.52 | 3.64 | 3.48 | 3.59 | 1,670,246 | 3.59 |
| 6/12/2026 | 3.60 | 3.73 | 3.43 | 3.47 | 1,563,041 | 3.47 |
| 6/11/2026 | 3.49 | 3.64 | 3.44 | 3.60 | 3,394,782 | 3.60 |
| 6/10/2026 | 3.47 | 3.67 | 3.42 | 3.44 | 3,226,923 | 3.44 |
| 6/09/2026 | 3.17 | 3.51 | 3.13 | 3.50 | 3,066,910 | 3.50 |
| 6/08/2026 | 3.21 | 3.25 | 3.04 | 3.10 | 1,465,114 | 3.10 |
| 6/05/2026 | 3.25 | 3.26 | 3.12 | 3.17 | 1,239,630 | 3.17 |
| 6/04/2026 | 3.23 | 3.35 | 3.15 | 3.29 | 1,693,077 | 3.29 |
| 6/03/2026 | 3.29 | 3.29 | 3.18 | 3.20 | 1,852,420 | 3.20 |
| 6/02/2026 | 3.47 | 3.47 | 3.30 | 3.30 | 1,801,187 | 3.30 |
| 6/01/2026 | 3.50 | 3.63 | 3.42 | 3.51 | 2,209,587 | 3.51 |
| 5/29/2026 | 0.00 | 3.53 | 3.42 | 3.48 | 1,293,736 | 3.48 |
| 5/28/2026 | 3.51 | 3.52 | 3.43 | 3.49 | 998,775 | 3.49 |
| 5/27/2026 | 3.61 | 3.67 | 3.47 | 3.52 | 1,709,667 | 3.52 |
| 5/26/2026 | 3.49 | 3.56 | 3.40 | 3.47 | 921,000 | 3.47 |
| 5/22/2026 | 3.60 | 3.66 | 3.42 | 3.45 | 1,126,324 | 3.45 |
| 5/21/2026 | 3.45 | 3.58 | 3.40 | 3.57 | 1,515,412 | 3.57 |
| 5/20/2026 | 3.35 | 3.53 | 3.32 | 3.53 | 1,927,420 | 3.53 |
| 5/19/2026 | 3.25 | 3.41 | 3.21 | 3.33 | 1,978,594 | 3.33 |
| 5/18/2026 | 3.58 | 3.65 | 3.21 | 3.24 | 2,390,449 | 3.24 |
| 5/15/2026 | 3.85 | 3.87 | 3.55 | 3.58 | 3,491,960 | 3.58 |
| 5/14/2026 | 4.14 | 4.15 | 3.44 | 3.89 | 3,647,387 | 3.89 |
| 5/13/2026 | 4.09 | 4.16 | 4.03 | 4.10 | 822,606 | 4.10 |
| 5/12/2026 | 4.08 | 4.21 | 4.04 | 4.13 | 912,369 | 4.13 |
| 5/11/2026 | 4.00 | 4.21 | 3.97 | 4.09 | 1,826,008 | 4.09 |
| 5/08/2026 | 4.02 | 4.20 | 3.94 | 3.97 | 1,496,786 | 3.97 |
| 5/07/2026 | 4.12 | 4.12 | 3.85 | 4.00 | 1,557,202 | 4.00 |
| 5/06/2026 | 4.05 | 4.28 | 4.00 | 4.15 | 2,415,135 | 4.15 |
| 5/05/2026 | 4.23 | 4.29 | 4.00 | 4.01 | 1,952,328 | 4.01 |
| 5/04/2026 | 3.93 | 4.29 | 3.88 | 4.22 | 2,143,680 | 4.22 |
| 5/01/2026 | 4.04 | 4.12 | 3.89 | 3.94 | 2,193,309 | 3.94 |
| 4/30/2026 | 4.33 | 4.37 | 4.03 | 4.06 | 1,481,831 | 4.06 |
| 4/29/2026 | 4.36 | 4.38 | 4.19 | 4.34 | 1,570,460 | 4.34 |
| 4/28/2026 | 4.45 | 4.47 | 4.33 | 4.40 | 1,406,256 | 4.40 |
| 4/27/2026 | 4.55 | 4.66 | 4.37 | 4.44 | 1,396,010 | 4.44 |
| 4/24/2026 | 4.50 | 4.58 | 4.44 | 4.54 | 1,107,283 | 4.54 |
| 4/23/2026 | 4.54 | 4.60 | 4.37 | 4.50 | 1,201,920 | 4.50 |
| 4/22/2026 | 4.60 | 4.67 | 4.47 | 4.56 | 1,000,634 | 4.56 |
| 4/21/2026 | 4.82 | 4.83 | 4.54 | 4.57 | 963,307 | 4.57 |
| 4/20/2026 | 4.77 | 4.82 | 4.66 | 4.81 | 896,573 | 4.81 |
| 4/17/2026 | 4.81 | 4.87 | 4.71 | 4.80 | 900,333 | 4.80 |
| 4/16/2026 | 4.83 | 4.84 | 4.67 | 4.72 | 1,186,952 | 4.72 |
| 4/15/2026 | 4.87 | 5.00 | 4.78 | 4.83 | 1,766,999 | 4.83 |
| 4/14/2026 | 4.91 | 4.97 | 4.83 | 4.87 | 1,114,647 | 4.87 |
| 4/13/2026 | 4.85 | 5.04 | 4.69 | 4.86 | 1,438,615 | 4.86 |
| 4/10/2026 | 5.11 | 5.14 | 4.78 | 4.85 | 1,898,866 | 4.85 |
| 4/09/2026 | 5.09 | 5.18 | 4.98 | 5.09 | 1,397,367 | 5.09 |
| 4/08/2026 | 5.26 | 5.30 | 5.05 | 5.09 | 1,322,382 | 5.09 |