Larimar Therapeutics, Inc. - Common Stock (LRMR)
2.5300
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 13th, 6:45 AM EDT
Historical Prices For Larimar Therapeutics, Inc. - Common Stock (LRMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/12/2026 | 2.66 | 2.69 | 2.53 | 2.53 | 950,564 | 2.53 |
| 10/09/2026 | 2.68 | 2.74 | 2.62 | 2.67 | 868,879 | 2.67 |
| 10/08/2026 | 2.72 | 2.74 | 2.61 | 2.70 | 1,190,460 | 2.70 |
| 10/07/2026 | 2.77 | 2.83 | 2.72 | 2.75 | 717,993 | 2.75 |
| 10/06/2026 | 2.88 | 2.90 | 2.74 | 2.78 | 828,228 | 2.78 |
| 10/05/2026 | 2.96 | 3.04 | 2.77 | 2.86 | 886,027 | 2.86 |
| 10/02/2026 | 3.11 | 3.11 | 2.92 | 2.96 | 835,020 | 2.96 |
| 10/01/2026 | 3.20 | 3.20 | 3.04 | 3.06 | 858,310 | 3.06 |
| 9/30/2026 | 3.13 | 3.23 | 3.08 | 3.19 | 1,496,999 | 3.19 |
| 9/29/2026 | 3.13 | 3.20 | 3.12 | 3.14 | 1,041,631 | 3.14 |
| 9/28/2026 | 3.04 | 3.23 | 3.03 | 3.17 | 1,673,082 | 3.17 |
| 9/25/2026 | 3.32 | 3.34 | 3.02 | 3.08 | 3,046,776 | 3.08 |
| 9/24/2026 | 3.85 | 3.86 | 3.31 | 3.32 | 3,632,779 | 3.32 |
| 9/23/2026 | 3.82 | 3.90 | 3.71 | 3.87 | 2,718,691 | 3.87 |
| 9/22/2026 | 3.91 | 3.96 | 3.81 | 3.82 | 702,939 | 3.82 |
| 9/21/2026 | 3.84 | 3.88 | 3.78 | 3.83 | 577,966 | 3.83 |
| 9/18/2026 | 3.81 | 3.88 | 3.75 | 3.79 | 1,641,202 | 3.79 |
| 9/17/2026 | 3.93 | 4.12 | 3.80 | 3.80 | 1,196,102 | 3.80 |
| 9/16/2026 | 3.93 | 3.97 | 3.83 | 3.93 | 1,957,493 | 3.93 |
| 9/15/2026 | 3.86 | 3.94 | 3.70 | 3.91 | 856,618 | 3.91 |
| 9/14/2026 | 3.93 | 3.98 | 3.74 | 3.78 | 1,169,127 | 3.78 |
| 9/11/2026 | 3.91 | 4.07 | 3.85 | 3.92 | 2,127,480 | 3.92 |
| 9/10/2026 | 3.82 | 3.86 | 3.74 | 3.85 | 870,887 | 3.85 |
| 9/09/2026 | 4.03 | 4.17 | 3.83 | 3.87 | 977,744 | 3.87 |
| 9/08/2026 | 3.76 | 4.08 | 3.72 | 4.08 | 1,040,636 | 4.08 |
| 9/04/2026 | 3.82 | 3.85 | 3.79 | 3.83 | 391,991 | 3.83 |
| 9/03/2026 | 3.90 | 3.90 | 3.77 | 3.83 | 684,258 | 3.83 |
| 9/02/2026 | 3.96 | 4.08 | 3.82 | 3.87 | 515,293 | 3.87 |
| 9/01/2026 | 3.78 | 3.95 | 3.77 | 3.94 | 755,349 | 3.94 |
| 8/31/2026 | 3.98 | 4.00 | 3.81 | 3.82 | 1,066,011 | 3.82 |
| 8/28/2026 | 4.03 | 4.08 | 3.98 | 4.01 | 641,507 | 4.01 |
| 8/27/2026 | 4.16 | 4.16 | 4.02 | 4.05 | 672,887 | 4.05 |
| 8/26/2026 | 4.14 | 4.18 | 4.02 | 4.17 | 702,136 | 4.17 |
| 8/25/2026 | 4.08 | 4.24 | 4.08 | 4.16 | 1,082,140 | 4.16 |
| 8/24/2026 | 4.23 | 4.23 | 3.93 | 4.05 | 945,554 | 4.05 |
| 8/21/2026 | 4.20 | 4.21 | 4.08 | 4.18 | 699,420 | 4.18 |
| 8/20/2026 | 4.21 | 4.21 | 3.98 | 4.16 | 1,155,959 | 4.16 |
| 8/19/2026 | 4.19 | 4.34 | 4.17 | 4.25 | 1,232,259 | 4.25 |
| 8/18/2026 | 4.31 | 4.35 | 4.05 | 4.06 | 869,632 | 4.06 |
| 8/17/2026 | 4.33 | 4.42 | 4.30 | 4.32 | 882,747 | 4.32 |
| 8/14/2026 | 4.26 | 4.39 | 4.17 | 4.36 | 1,183,073 | 4.36 |
| 8/13/2026 | 4.38 | 4.46 | 4.23 | 4.27 | 1,502,777 | 4.27 |
| 8/12/2026 | 4.31 | 4.40 | 4.28 | 4.37 | 1,180,763 | 4.37 |
| 8/11/2026 | 4.04 | 4.38 | 4.02 | 4.31 | 1,655,941 | 4.31 |
| 8/10/2026 | 4.15 | 4.29 | 4.00 | 4.01 | 1,396,781 | 4.01 |
| 8/07/2026 | 4.24 | 4.28 | 4.08 | 4.16 | 631,188 | 4.16 |
| 8/06/2026 | 4.19 | 4.31 | 4.14 | 4.20 | 759,349 | 4.20 |
| 8/05/2026 | 4.11 | 4.29 | 4.08 | 4.10 | 1,278,753 | 4.10 |
| 8/04/2026 | 3.98 | 4.14 | 3.82 | 4.11 | 1,680,459 | 4.11 |
| 8/03/2026 | 3.83 | 4.00 | 3.74 | 3.98 | 793,830 | 3.98 |
| 7/31/2026 | 3.82 | 3.86 | 3.71 | 3.82 | 1,059,290 | 3.82 |
| 7/30/2026 | 3.65 | 3.90 | 3.60 | 3.83 | 1,033,076 | 3.83 |
| 7/29/2026 | 3.81 | 3.90 | 3.62 | 3.63 | 1,795,107 | 3.63 |
| 7/28/2026 | 3.84 | 3.86 | 3.68 | 3.83 | 1,778,866 | 3.83 |
| 7/27/2026 | 4.00 | 4.06 | 3.81 | 3.83 | 1,743,960 | 3.83 |
| 7/24/2026 | 4.03 | 4.16 | 3.98 | 4.00 | 1,230,997 | 4.00 |
| 7/23/2026 | 4.01 | 4.10 | 3.93 | 4.01 | 698,846 | 4.01 |
| 7/22/2026 | 3.90 | 4.17 | 3.90 | 4.02 | 1,311,420 | 4.02 |
| 7/21/2026 | 3.83 | 3.98 | 3.74 | 3.93 | 969,890 | 3.93 |
| 7/20/2026 | 3.76 | 3.90 | 3.73 | 3.83 | 1,396,461 | 3.83 |
| 7/17/2026 | 3.61 | 3.79 | 3.60 | 3.70 | 1,389,141 | 3.70 |
| 7/16/2026 | 3.80 | 3.80 | 3.54 | 3.67 | 1,336,204 | 3.67 |
| 7/15/2026 | 3.73 | 3.83 | 3.56 | 3.81 | 1,269,915 | 3.81 |
| 7/14/2026 | 3.74 | 3.82 | 3.58 | 3.72 | 1,842,145 | 3.72 |
| 7/13/2026 | 4.19 | 4.22 | 3.70 | 3.73 | 2,297,806 | 3.73 |