NasdaqGM - Delayed Quote USD

Larimar Therapeutics, Inc. (LRMR)

6.44 +0.11 (+1.74%)
At close: April 26 at 4:00 PM EDT
6.57 +0.13 (+2.02%)
After hours: April 26 at 4:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.38 6.56 6.29 6.44 6.44 144,200
Apr 25, 2024 6.29 6.38 5.91 6.33 6.33 302,100
Apr 24, 2024 6.48 6.50 6.32 6.46 6.46 222,400
Apr 23, 2024 6.47 6.88 6.35 6.46 6.46 244,000
Apr 22, 2024 6.53 6.56 6.19 6.40 6.40 238,200
Apr 19, 2024 6.31 6.80 6.18 6.53 6.53 509,300
Apr 18, 2024 6.96 7.00 6.33 6.38 6.38 510,800
Apr 17, 2024 7.24 7.26 6.91 7.05 7.05 281,300
Apr 16, 2024 7.22 7.37 7.07 7.24 7.24 397,500
Apr 15, 2024 6.96 7.32 6.86 7.30 7.30 317,500
Apr 12, 2024 7.12 7.17 6.79 6.96 6.96 219,900
Apr 11, 2024 6.95 7.26 6.80 7.22 7.22 261,700
Apr 10, 2024 6.91 7.09 6.79 6.84 6.84 490,200
Apr 9, 2024 7.29 7.49 7.00 7.04 7.04 282,200
Apr 8, 2024 7.35 7.69 7.20 7.22 7.22 355,700
Apr 5, 2024 7.23 7.64 7.03 7.44 7.44 238,000
Apr 4, 2024 7.74 7.98 7.17 7.27 7.27 365,800
Apr 3, 2024 7.89 8.06 7.41 7.72 7.72 877,600
Apr 2, 2024 7.30 7.39 7.03 7.36 7.36 395,300
Apr 1, 2024 7.52 7.78 7.22 7.46 7.46 386,200
Mar 28, 2024 7.28 8.06 7.19 7.59 7.59 515,300
Mar 27, 2024 7.32 7.46 7.08 7.26 7.26 442,200
Mar 26, 2024 7.65 7.72 7.20 7.20 7.20 522,200
Mar 25, 2024 8.01 8.17 7.40 7.58 7.58 514,400
Mar 22, 2024 8.56 8.64 8.09 8.09 8.09 781,600
Mar 21, 2024 8.66 8.91 8.44 8.56 8.56 449,000
Mar 20, 2024 8.58 8.69 8.14 8.53 8.53 482,500
Mar 19, 2024 8.41 8.78 8.31 8.59 8.59 773,800
Mar 18, 2024 8.72 8.85 8.19 8.35 8.35 841,000
Mar 15, 2024 8.41 8.85 8.34 8.70 8.70 665,900
Mar 14, 2024 9.06 9.29 8.37 8.69 8.69 546,100
Mar 13, 2024 8.75 9.39 8.61 9.30 9.30 518,500
Mar 12, 2024 8.81 8.93 8.15 8.77 8.77 1,091,000
Mar 11, 2024 9.92 10.24 8.48 8.63 8.63 1,767,400
Mar 8, 2024 11.24 11.49 10.12 10.20 10.20 530,700
Mar 7, 2024 11.19 11.50 10.75 10.92 10.92 242,400
Mar 6, 2024 11.77 11.97 11.05 11.24 11.24 169,400
Mar 5, 2024 11.28 11.66 10.81 11.50 11.50 263,600
Mar 4, 2024 11.51 11.55 10.68 11.42 11.42 262,600
Mar 1, 2024 11.59 11.93 10.97 11.35 11.35 315,500
Feb 29, 2024 11.49 11.90 11.27 11.50 11.50 350,000
Feb 28, 2024 11.55 11.93 10.91 11.50 11.50 483,900
Feb 27, 2024 12.76 12.91 11.40 11.74 11.74 552,500
Feb 26, 2024 12.10 12.70 11.63 12.39 12.39 322,100
Feb 23, 2024 11.77 12.50 11.75 12.12 12.12 523,000
Feb 22, 2024 12.07 12.36 11.35 11.70 11.70 781,200
Feb 21, 2024 12.01 12.40 11.66 12.03 12.03 839,300
Feb 20, 2024 12.92 13.07 11.78 12.06 12.06 1,011,100
Feb 16, 2024 13.38 13.50 12.31 12.78 12.78 818,700
Feb 15, 2024 11.96 13.68 11.89 13.28 13.28 3,621,600
Feb 14, 2024 10.84 12.92 10.33 11.96 11.96 6,092,400
Feb 13, 2024 8.06 11.00 7.95 8.74 8.74 1,229,400
Feb 12, 2024 6.50 8.25 5.95 7.83 7.83 2,161,700
Feb 9, 2024 6.38 7.79 6.17 7.76 7.76 710,100
Feb 8, 2024 6.06 6.38 5.85 6.28 6.28 288,600
Feb 7, 2024 6.20 6.20 5.70 5.95 5.95 365,900
Feb 6, 2024 6.00 6.45 5.95 6.20 6.20 257,900
Feb 5, 2024 6.20 6.20 5.75 5.97 5.97 138,600
Feb 2, 2024 5.95 6.44 5.95 6.15 6.15 221,000
Feb 1, 2024 5.69 6.14 5.64 6.00 6.00 286,100
Jan 31, 2024 5.94 6.50 5.71 5.79 5.79 348,100
Jan 30, 2024 5.14 5.89 5.14 5.85 5.85 212,100
Jan 29, 2024 4.90 5.18 4.88 5.10 5.10 355,800
Jan 26, 2024 4.79 5.09 4.79 4.89 4.89 109,000
Jan 25, 2024 4.38 4.81 4.29 4.73 4.73 73,400
Jan 24, 2024 4.50 4.68 4.25 4.28 4.28 64,100
Jan 23, 2024 4.34 4.52 4.19 4.50 4.50 517,500
Jan 22, 2024 4.29 4.50 4.14 4.26 4.26 62,000
Jan 19, 2024 4.39 4.39 4.21 4.28 4.28 31,800
Jan 18, 2024 4.22 4.46 4.22 4.34 4.34 27,900
Jan 17, 2024 4.11 4.24 4.09 4.21 4.21 46,800
Jan 16, 2024 4.60 4.60 4.13 4.20 4.20 68,500
Jan 12, 2024 4.60 4.82 4.55 4.61 4.61 47,500
Jan 11, 2024 4.55 4.78 4.50 4.61 4.61 41,900
Jan 10, 2024 4.65 4.79 4.54 4.60 4.60 30,400
Jan 9, 2024 4.47 4.83 4.45 4.65 4.65 53,500
Jan 8, 2024 4.66 4.77 4.42 4.55 4.55 114,300
Jan 5, 2024 4.71 4.84 4.63 4.68 4.68 81,000
Jan 4, 2024 5.06 5.06 4.63 4.76 4.76 83,000
Jan 3, 2024 5.15 5.20 4.60 4.88 4.88 2,100,400
Jan 2, 2024 4.47 5.14 4.47 5.11 5.11 229,100
Dec 29, 2023 4.60 4.60 4.45 4.55 4.55 46,200
Dec 28, 2023 4.71 4.91 4.51 4.60 4.60 111,700
Dec 27, 2023 4.52 4.80 4.41 4.71 4.71 145,300
Dec 26, 2023 4.33 4.68 4.29 4.50 4.50 106,400
Dec 22, 2023 4.05 4.39 4.01 4.28 4.28 125,300
Dec 21, 2023 3.90 4.05 3.80 4.04 4.04 82,200
Dec 20, 2023 3.94 4.08 3.80 3.84 3.84 55,100
Dec 19, 2023 4.15 4.21 3.81 3.93 3.93 151,500
Dec 18, 2023 4.26 4.30 4.06 4.13 4.13 79,800
Dec 15, 2023 4.29 4.41 3.90 4.22 4.22 360,800
Dec 14, 2023 4.10 4.25 4.03 4.23 4.23 72,600
Dec 13, 2023 3.89 4.09 3.74 4.08 4.08 101,800
Dec 12, 2023 3.66 3.91 3.61 3.87 3.87 50,500
Dec 11, 2023 3.49 3.68 3.34 3.66 3.66 69,400
Dec 8, 2023 3.55 3.64 3.44 3.47 3.47 82,100
Dec 7, 2023 3.73 3.81 3.59 3.64 3.64 77,500
Dec 6, 2023 3.81 3.82 3.69 3.72 3.72 62,000
Dec 5, 2023 3.62 3.87 3.60 3.79 3.79 70,400
Dec 4, 2023 3.53 3.64 3.48 3.64 3.64 36,900
Dec 1, 2023 3.42 3.62 3.35 3.54 3.54 61,100
Nov 30, 2023 3.35 3.49 3.27 3.43 3.43 96,200
Nov 29, 2023 3.42 3.56 3.19 3.27 3.27 95,900
Nov 28, 2023 3.52 3.56 3.31 3.40 3.40 44,600
Nov 27, 2023 3.53 3.57 3.40 3.53 3.53 58,600
Nov 24, 2023 3.36 3.63 3.30 3.50 3.50 35,900
Nov 22, 2023 3.16 3.34 3.09 3.32 3.32 61,700
Nov 21, 2023 3.13 3.22 3.05 3.08 3.08 57,100
Nov 20, 2023 3.42 3.42 3.10 3.14 3.14 127,400
Nov 17, 2023 3.25 3.51 3.17 3.29 3.29 313,300
Nov 16, 2023 2.98 3.20 2.77 3.09 3.09 157,200
Nov 15, 2023 2.60 3.03 2.49 2.93 2.93 174,400
Nov 14, 2023 2.40 2.79 2.40 2.56 2.56 176,800
Nov 13, 2023 2.26 2.42 2.23 2.39 2.39 87,400
Nov 10, 2023 2.29 2.47 2.18 2.45 2.45 133,600
Nov 9, 2023 2.85 2.85 2.25 2.35 2.35 130,300
Nov 8, 2023 3.05 3.05 2.75 2.79 2.79 68,200
Nov 7, 2023 3.10 3.17 3.02 3.12 3.12 40,000
Nov 6, 2023 3.23 3.28 3.00 3.10 3.10 51,200
Nov 3, 2023 2.94 3.22 2.91 3.19 3.19 112,300
Nov 2, 2023 2.84 2.90 2.77 2.88 2.88 63,700
Nov 1, 2023 2.90 3.02 2.73 2.87 2.87 74,700
Oct 31, 2023 2.91 3.04 2.87 2.93 2.93 48,800
Oct 30, 2023 2.73 2.93 2.62 2.92 2.92 65,800
Oct 27, 2023 2.89 2.89 2.66 2.66 2.66 98,600
Oct 26, 2023 2.87 3.02 2.86 2.90 2.90 84,200
Oct 25, 2023 2.80 3.05 2.80 2.94 2.94 60,800
Oct 24, 2023 2.81 2.96 2.75 2.85 2.85 51,700
Oct 23, 2023 2.87 2.94 2.78 2.82 2.82 118,900
Oct 20, 2023 2.86 3.00 2.81 2.92 2.92 78,600
Oct 19, 2023 3.05 3.05 2.78 2.86 2.86 120,900
Oct 18, 2023 3.09 3.10 2.93 3.01 3.01 90,300
Oct 17, 2023 3.09 3.32 2.94 3.14 3.14 190,100
Oct 16, 2023 2.96 3.10 2.91 3.08 3.08 101,000
Oct 13, 2023 2.83 2.98 2.66 2.93 2.93 89,700
Oct 12, 2023 3.21 3.25 2.81 2.84 2.84 134,000
Oct 11, 2023 3.33 3.39 3.25 3.27 3.27 87,300
Oct 10, 2023 3.27 3.48 3.26 3.31 3.31 59,000
Oct 9, 2023 3.43 3.48 3.22 3.27 3.27 68,600
Oct 6, 2023 3.51 3.60 3.43 3.47 3.47 39,300
Oct 5, 2023 3.44 3.59 3.39 3.54 3.54 66,500
Oct 4, 2023 3.51 3.51 3.29 3.42 3.42 99,800
Oct 3, 2023 3.72 3.72 3.44 3.56 3.56 105,200
Oct 2, 2023 3.90 3.90 3.75 3.78 3.78 141,500
Sep 29, 2023 4.36 4.36 3.87 3.95 3.95 139,500
Sep 28, 2023 4.49 4.49 4.34 4.36 4.36 107,200
Sep 27, 2023 4.48 4.58 4.38 4.49 4.49 119,100
Sep 26, 2023 4.33 4.49 4.25 4.45 4.45 132,400
Sep 25, 2023 4.16 4.38 4.14 4.33 4.33 161,300
Sep 22, 2023 4.12 4.21 4.03 4.20 4.20 114,800
Sep 21, 2023 4.13 4.16 4.06 4.09 4.09 113,400
Sep 20, 2023 4.17 4.26 4.05 4.16 4.16 92,700
Sep 19, 2023 4.12 4.18 4.00 4.16 4.16 119,100
Sep 18, 2023 4.26 4.26 3.99 4.12 4.12 158,400
Sep 15, 2023 4.19 4.27 4.01 4.24 4.24 543,700
Sep 14, 2023 4.00 4.20 3.97 4.10 4.10 154,200
Sep 13, 2023 4.02 4.02 3.89 4.01 4.01 131,500
Sep 12, 2023 3.85 4.08 3.85 4.01 4.01 76,700
Sep 11, 2023 3.90 3.96 3.77 3.82 3.82 112,700
Sep 8, 2023 3.88 3.95 3.76 3.83 3.83 57,600
Sep 7, 2023 3.85 3.94 3.79 3.86 3.86 100,500
Sep 6, 2023 3.68 3.91 3.63 3.89 3.89 99,600
Sep 5, 2023 3.80 3.88 3.66 3.66 3.66 111,400
Sep 1, 2023 3.75 3.87 3.68 3.83 3.83 49,800
Aug 31, 2023 3.75 3.90 3.65 3.72 3.72 146,600
Aug 30, 2023 3.88 3.96 3.68 3.77 3.77 107,700
Aug 29, 2023 4.01 4.33 3.92 3.94 3.94 168,500
Aug 28, 2023 3.96 4.09 3.95 4.01 4.01 112,200
Aug 25, 2023 3.95 3.98 3.83 3.96 3.96 42,900
Aug 24, 2023 4.08 4.08 3.92 3.95 3.95 117,800
Aug 23, 2023 3.85 4.07 3.83 4.03 4.03 64,500
Aug 22, 2023 3.97 3.97 3.66 3.81 3.81 216,700
Aug 21, 2023 3.87 4.14 3.87 3.95 3.95 86,300
Aug 18, 2023 3.89 4.00 3.74 3.87 3.87 139,500
Aug 17, 2023 4.00 4.08 3.81 3.95 3.95 180,800
Aug 16, 2023 4.17 4.21 3.90 4.01 4.01 155,200
Aug 15, 2023 4.20 4.26 3.96 4.18 4.18 321,400
Aug 14, 2023 3.83 4.26 3.82 4.23 4.23 203,100
Aug 11, 2023 3.76 3.98 3.75 3.90 3.90 113,200
Aug 10, 2023 4.09 4.09 3.73 3.81 3.81 238,400
Aug 9, 2023 3.95 4.08 3.95 4.00 4.00 125,700
Aug 8, 2023 3.87 4.05 3.85 3.95 3.95 91,000
Aug 7, 2023 4.17 4.17 3.72 3.87 3.87 161,100
Aug 4, 2023 3.88 4.28 3.88 4.17 4.17 373,900
Aug 3, 2023 3.81 3.95 3.61 3.89 3.89 219,000
Aug 2, 2023 4.03 4.03 3.61 3.62 3.62 214,200
Aug 1, 2023 4.21 4.30 3.81 4.07 4.07 512,900
Jul 31, 2023 3.93 4.54 3.86 4.28 4.28 699,800
Jul 28, 2023 3.40 4.18 3.23 3.98 3.98 2,509,000
Jul 27, 2023 3.44 3.45 3.07 3.11 3.11 330,000
Jul 26, 2023 3.40 3.54 3.32 3.40 3.40 883,900
Jul 25, 2023 3.15 3.49 3.15 3.37 3.37 792,100
Jul 24, 2023 3.23 3.23 3.08 3.13 3.13 72,600
Jul 21, 2023 3.17 3.25 3.12 3.23 3.23 65,800
Jul 20, 2023 3.19 3.25 3.08 3.12 3.12 89,600
Jul 19, 2023 3.26 3.29 3.14 3.19 3.19 62,900
Jul 18, 2023 3.21 3.29 3.17 3.23 3.23 68,100
Jul 17, 2023 3.22 3.27 3.16 3.22 3.22 63,500
Jul 14, 2023 3.25 3.25 3.14 3.21 3.21 75,400
Jul 13, 2023 3.19 3.26 3.16 3.24 3.24 71,000
Jul 12, 2023 3.24 3.24 3.14 3.16 3.16 55,300
Jul 11, 2023 3.30 3.30 3.16 3.21 3.21 84,300
Jul 10, 2023 3.17 3.41 3.16 3.30 3.30 150,600
Jul 7, 2023 3.16 3.21 3.12 3.17 3.17 70,100
Jul 6, 2023 3.19 3.21 3.08 3.15 3.15 96,000
Jul 5, 2023 3.07 3.30 3.06 3.22 3.22 129,200
Jul 3, 2023 3.14 3.14 3.03 3.08 3.08 78,400
Jun 30, 2023 3.14 3.16 3.06 3.13 3.13 84,600
Jun 29, 2023 3.23 3.23 3.09 3.13 3.13 102,600
Jun 28, 2023 3.20 3.26 3.14 3.23 3.23 213,700
Jun 27, 2023 3.24 3.24 3.07 3.20 3.20 155,000
Jun 26, 2023 3.31 3.41 3.19 3.25 3.25 146,400
Jun 23, 2023 3.33 3.47 3.24 3.31 3.31 3,049,800
Jun 22, 2023 3.52 3.53 3.21 3.36 3.36 558,700
Jun 21, 2023 3.46 3.55 3.34 3.47 3.47 186,400
Jun 20, 2023 3.30 3.50 3.30 3.48 3.48 188,400
Jun 16, 2023 3.41 3.48 3.21 3.30 3.30 174,200
Jun 15, 2023 3.71 3.75 3.40 3.40 3.40 249,200
Jun 14, 2023 3.77 3.82 3.56 3.69 3.69 609,700
Jun 13, 2023 3.74 3.86 3.65 3.72 3.72 581,900
Jun 12, 2023 3.70 4.00 3.67 3.78 3.78 230,400
Jun 9, 2023 3.63 3.71 3.49 3.65 3.65 225,900
Jun 8, 2023 3.71 3.72 3.51 3.51 3.51 145,300
Jun 7, 2023 3.88 3.93 3.67 3.70 3.70 91,900
Jun 6, 2023 3.83 3.99 3.77 3.85 3.85 128,600
Jun 5, 2023 3.82 3.96 3.74 3.77 3.77 60,800
Jun 2, 2023 3.78 3.90 3.74 3.80 3.80 146,100
Jun 1, 2023 3.69 4.00 3.65 3.82 3.82 390,400
May 31, 2023 3.58 3.80 3.58 3.69 3.69 113,600
May 30, 2023 3.80 3.80 3.47 3.60 3.60 139,300
May 26, 2023 3.74 3.80 3.62 3.76 3.76 155,500
May 25, 2023 3.62 3.85 3.62 3.80 3.80 195,800
May 24, 2023 3.64 3.70 3.44 3.65 3.65 618,000
May 23, 2023 3.63 3.70 3.55 3.62 3.62 187,900
May 22, 2023 3.70 3.70 3.59 3.63 3.63 157,800
May 19, 2023 3.87 3.93 3.64 3.66 3.66 249,100
May 18, 2023 3.61 3.86 3.58 3.77 3.77 1,182,500
May 17, 2023 3.74 3.80 3.58 3.69 3.69 657,700
May 16, 2023 3.60 3.86 3.44 3.65 3.65 836,300
May 15, 2023 4.03 4.31 3.38 3.59 3.59 2,184,100
May 12, 2023 5.32 5.52 4.89 5.06 5.06 120,700
May 11, 2023 5.14 5.50 5.02 5.27 5.27 100,900
May 10, 2023 5.20 5.20 4.94 5.12 5.12 149,900
May 9, 2023 4.88 5.15 4.82 5.09 5.09 200,600
May 8, 2023 4.69 4.90 4.60 4.82 4.82 210,600
May 5, 2023 4.74 4.82 4.64 4.73 4.73 42,600
May 4, 2023 4.61 4.79 4.50 4.74 4.74 153,800
May 3, 2023 4.56 4.76 4.41 4.60 4.60 57,700
May 2, 2023 4.69 4.74 4.53 4.55 4.55 51,800
May 1, 2023 4.79 4.79 4.50 4.65 4.65 45,500
Apr 28, 2023 4.58 4.86 4.58 4.73 4.73 88,900
Apr 27, 2023 4.60 4.69 4.55 4.59 4.59 40,300

Related Tickers

AVTE Aerovate Therapeutics, Inc.
21.75
+0.83%
 
LXEO Lexeo Therapeutics, Inc.
12.50
+2.80%
 
LBPH Longboard Pharmaceuticals, Inc.
19.72
+2.44%
 
ENGN enGene Holdings Inc.
15.50
+5.30%
 
MORF Morphic Holding, Inc.
28.07
+0.32%
 
TYRA Tyra Biosciences, Inc.
15.67
+3.71%
 
CGEM Cullinan Therapeutics, Inc.
25.30
+31.43%
 
NUVL Nuvalent, Inc.
66.86
+1.20%
 
EWTX Edgewise Therapeutics, Inc.
16.17
+1.44%
 
OLMA Olema Pharmaceuticals, Inc.
9.95
+1.22%