Larimar Therapeutics, Inc. - Common Stock (LRMR)
3.3800
-1.7200 (-33.73%)
NASDAQ · Last Trade: Sep 30th, 1:27 AM EDT
Historical Prices For Larimar Therapeutics, Inc. - Common Stock (LRMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/29/2025 | 3.56 | 4.00 | 3.10 | 3.38 | 23,779,043 | 3.38 |
| 9/26/2025 | 4.89 | 5.37 | 4.89 | 5.09 | 3,754,696 | 5.09 |
| 9/25/2025 | 5.08 | 5.17 | 4.53 | 4.86 | 2,955,457 | 4.86 |
| 9/24/2025 | 4.39 | 5.21 | 4.26 | 5.10 | 7,805,859 | 5.10 |
| 9/23/2025 | 4.47 | 4.63 | 4.41 | 4.44 | 1,903,148 | 4.44 |
| 9/22/2025 | 4.16 | 4.58 | 4.06 | 4.48 | 2,714,026 | 4.48 |
| 9/19/2025 | 4.32 | 4.37 | 4.13 | 4.20 | 2,384,658 | 4.20 |
| 9/18/2025 | 4.14 | 4.29 | 4.13 | 4.28 | 860,611 | 4.28 |
| 9/17/2025 | 4.00 | 4.28 | 3.99 | 4.08 | 1,532,962 | 4.08 |
| 9/16/2025 | 3.91 | 4.06 | 3.88 | 4.00 | 1,270,913 | 4.00 |
| 9/15/2025 | 3.95 | 4.11 | 3.83 | 3.96 | 1,123,789 | 3.96 |
| 9/12/2025 | 4.16 | 4.17 | 3.90 | 3.93 | 1,350,744 | 3.93 |
| 9/11/2025 | 4.00 | 4.26 | 3.94 | 4.17 | 1,098,107 | 4.17 |
| 9/10/2025 | 3.90 | 4.22 | 3.88 | 4.00 | 2,013,508 | 4.00 |
| 9/09/2025 | 3.93 | 3.97 | 3.78 | 3.87 | 857,025 | 3.87 |
| 9/08/2025 | 3.94 | 4.03 | 3.81 | 3.93 | 924,313 | 3.93 |
| 9/05/2025 | 3.82 | 4.08 | 3.82 | 3.94 | 1,587,287 | 3.94 |
| 9/04/2025 | 3.94 | 3.95 | 3.75 | 3.87 | 1,021,076 | 3.87 |
| 9/03/2025 | 3.71 | 3.97 | 3.71 | 3.94 | 1,509,214 | 3.94 |
| 9/02/2025 | 3.66 | 4.05 | 3.65 | 3.71 | 1,742,738 | 3.71 |
| 8/29/2025 | 3.92 | 3.98 | 3.59 | 3.62 | 1,396,217 | 3.62 |
| 8/28/2025 | 3.94 | 4.17 | 3.88 | 3.91 | 1,441,712 | 3.91 |
| 8/27/2025 | 3.85 | 3.96 | 3.80 | 3.90 | 965,811 | 3.90 |
| 8/26/2025 | 3.75 | 3.88 | 3.68 | 3.87 | 939,391 | 3.87 |
| 8/25/2025 | 3.89 | 3.95 | 3.71 | 3.72 | 1,277,157 | 3.72 |
| 8/22/2025 | 3.70 | 4.04 | 3.70 | 3.91 | 1,421,898 | 3.91 |
| 8/21/2025 | 3.78 | 3.87 | 3.66 | 3.69 | 1,004,701 | 3.69 |
| 8/20/2025 | 3.62 | 3.86 | 3.51 | 3.77 | 1,610,704 | 3.77 |
| 8/19/2025 | 3.96 | 3.99 | 3.63 | 3.65 | 1,571,378 | 3.65 |
| 8/18/2025 | 4.05 | 4.12 | 3.85 | 3.90 | 1,109,056 | 3.90 |
| 8/15/2025 | 4.32 | 4.41 | 3.96 | 4.01 | 1,877,724 | 4.01 |
| 8/14/2025 | 3.71 | 4.33 | 3.68 | 4.26 | 2,586,317 | 4.26 |
| 8/13/2025 | 3.71 | 3.95 | 3.61 | 3.72 | 1,345,686 | 3.72 |
| 8/12/2025 | 3.79 | 3.81 | 3.52 | 3.70 | 1,175,687 | 3.70 |
| 8/11/2025 | 3.64 | 3.79 | 3.51 | 3.78 | 1,345,592 | 3.78 |
| 8/08/2025 | 3.68 | 3.77 | 3.42 | 3.58 | 1,200,329 | 3.58 |
| 8/07/2025 | 3.85 | 3.97 | 3.58 | 3.66 | 1,055,821 | 3.66 |
| 8/06/2025 | 3.74 | 3.85 | 3.51 | 3.77 | 1,998,295 | 3.77 |
| 8/05/2025 | 3.75 | 4.23 | 3.66 | 3.74 | 7,237,007 | 3.74 |
| 8/04/2025 | 3.51 | 3.55 | 3.17 | 3.31 | 1,474,159 | 3.31 |
| 8/01/2025 | 3.52 | 3.55 | 3.40 | 3.44 | 1,162,829 | 3.44 |
| 7/31/2025 | 3.56 | 3.69 | 3.40 | 3.46 | 1,745,084 | 3.46 |
| 7/30/2025 | 3.67 | 3.88 | 3.27 | 3.57 | 4,396,014 | 3.57 |
| 7/29/2025 | 3.68 | 3.72 | 3.50 | 3.53 | 1,412,166 | 3.53 |
| 7/28/2025 | 3.88 | 3.91 | 3.63 | 3.64 | 474,399 | 3.64 |
| 7/25/2025 | 3.78 | 3.91 | 3.65 | 3.88 | 730,193 | 3.88 |
| 7/24/2025 | 3.75 | 4.01 | 3.65 | 3.75 | 1,258,878 | 3.75 |
| 7/23/2025 | 3.40 | 3.83 | 3.37 | 3.76 | 1,840,605 | 3.76 |
| 7/22/2025 | 3.27 | 3.53 | 3.25 | 3.38 | 1,122,731 | 3.38 |
| 7/21/2025 | 3.25 | 3.35 | 3.17 | 3.26 | 471,112 | 3.26 |
| 7/18/2025 | 3.34 | 3.37 | 3.14 | 3.21 | 480,396 | 3.21 |
| 7/17/2025 | 3.18 | 3.40 | 3.13 | 3.32 | 750,782 | 3.32 |
| 7/16/2025 | 3.25 | 3.31 | 3.12 | 3.20 | 835,573 | 3.20 |
| 7/15/2025 | 3.51 | 3.55 | 3.10 | 3.16 | 854,150 | 3.16 |
| 7/14/2025 | 3.36 | 3.68 | 3.36 | 3.45 | 898,312 | 3.45 |
| 7/11/2025 | 3.40 | 3.48 | 3.34 | 3.38 | 687,184 | 3.38 |
| 7/10/2025 | 3.48 | 3.50 | 3.30 | 3.48 | 708,572 | 3.48 |
| 7/09/2025 | 3.37 | 3.57 | 3.37 | 3.46 | 719,872 | 3.46 |
| 7/08/2025 | 3.20 | 3.48 | 3.20 | 3.32 | 1,046,748 | 3.32 |
| 7/07/2025 | 3.16 | 3.22 | 3.01 | 3.20 | 811,464 | 3.20 |
| 7/03/2025 | 3.15 | 3.22 | 3.06 | 3.20 | 516,014 | 3.20 |
| 7/02/2025 | 2.88 | 3.19 | 2.82 | 3.11 | 877,304 | 3.11 |
| 7/01/2025 | 2.89 | 2.98 | 2.81 | 2.88 | 666,398 | 2.88 |
| 6/30/2025 | 3.00 | 3.09 | 2.85 | 2.89 | 653,149 | 2.89 |