Skip to main content

Larimar Therapeutics Inc (NQ: LRMR )

7.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 6.860 7.700 6.860 7.350 388,503 +0.46(+6.68%)
Apr 30, 2024 6.500 6.980 6.447 6.890 266,235 +0.28(+4.24%)
Apr 29, 2024 6.500 6.680 6.430 6.610 296,313 +0.17(+2.64%)
Apr 26, 2024 6.380 6.560 6.290 6.440 144,231 +0.11(+1.74%)
Apr 25, 2024 6.290 6.380 5.910 6.330 302,131 -0.13(-2.01%)
Apr 24, 2024 6.480 6.500 6.320 6.460 222,439 +0.00(+0.00%)
Apr 23, 2024 6.470 6.880 6.350 6.460 243,953 +0.06(+0.94%)
Apr 22, 2024 6.530 6.560 6.190 6.400 238,190 -0.13(-1.99%)
Apr 19, 2024 6.310 6.800 6.180 6.530 509,318 +0.15(+2.35%)
Apr 18, 2024 6.960 7.000 6.330 6.380 510,779 -0.67(-9.50%)
Apr 17, 2024 7.240 7.260 6.910 7.050 281,333 -0.19(-2.62%)
Apr 16, 2024 7.220 7.370 7.070 7.240 397,519 -0.06(-0.82%)
Apr 15, 2024 6.960 7.315 6.860 7.300 317,536 +0.34(+4.89%)
Apr 12, 2024 7.120 7.170 6.790 6.960 219,897 -0.26(-3.60%)
Apr 11, 2024 6.950 7.260 6.800 7.220 261,744 +0.38(+5.56%)
Apr 10, 2024 6.910 7.090 6.790 6.840 490,184 -0.20(-2.84%)
Apr 09, 2024 7.290 7.495 7.000 7.040 282,247 -0.18(-2.49%)
Apr 08, 2024 7.350 7.690 7.200 7.220 355,731 -0.22(-2.96%)
Apr 05, 2024 7.230 7.640 7.030 7.440 238,048 +0.17(+2.34%)
Apr 04, 2024 7.740 7.980 7.170 7.270 365,796 -0.45(-5.83%)
Apr 03, 2024 7.890 8.056 7.410 7.720 877,601 +0.36(+4.89%)
Apr 02, 2024 7.300 7.385 7.030 7.360 395,301 -0.10(-1.34%)
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.