Skip to main content

Larimar Therapeutics Inc (NQ: LRMR )

7.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 7.520 7.780 7.220 7.460 386,168 -0.13(-1.71%)
Mar 28, 2024 7.280 8.065 7.190 7.590 515,309 +0.33(+4.47%)
Mar 27, 2024 7.320 7.460 7.080 7.265 442,161 +0.06(+0.90%)
Mar 26, 2024 7.650 7.720 7.200 7.200 522,207 -0.38(-5.01%)
Mar 25, 2024 8.010 8.170 7.400 7.580 514,406 -0.51(-6.30%)
Mar 22, 2024 8.560 8.640 8.090 8.090 781,587 -0.47(-5.49%)
Mar 21, 2024 8.660 8.910 8.440 8.560 449,085 +0.03(+0.35%)
Mar 20, 2024 8.580 8.690 8.140 8.530 482,470 -0.06(-0.70%)
Mar 19, 2024 8.410 8.780 8.310 8.590 773,791 +0.24(+2.87%)
Mar 18, 2024 8.720 8.850 8.190 8.350 841,076 -0.35(-4.02%)
Mar 15, 2024 8.410 8.850 8.340 8.700 665,872 +0.00(+0.06%)
Mar 14, 2024 9.060 9.290 8.370 8.695 546,076 -0.61(-6.51%)
Mar 13, 2024 8.750 9.390 8.610 9.300 518,571 +0.53(+6.04%)
Mar 12, 2024 8.810 8.930 8.150 8.770 1,091,035 +0.14(+1.62%)
Mar 11, 2024 9.920 10.24 8.480 8.630 1,767,557 -1.57(-15.39%)
Mar 08, 2024 11.24 11.49 10.12 10.20 530,727 -0.72(-6.59%)
Mar 07, 2024 11.19 11.50 10.75 10.92 242,359 -0.32(-2.85%)
Mar 06, 2024 11.77 11.97 11.05 11.24 169,364 -0.26(-2.26%)
Mar 05, 2024 11.28 11.66 10.81 11.50 263,600 +0.08(+0.70%)
Mar 04, 2024 11.51 11.55 10.68 11.42 262,624 +0.07(+0.62%)
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.