Larimar Therapeutics Inc. (LRMR)
NASDAQ: LRMR
· Real-Time Price · USD
4.87
0.59 (13.79%)
At close: Oct 03, 2025, 3:59 PM
4.84
-0.62%
After-hours: Oct 03, 2025, 07:55 PM EDT
LRMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.28 | 4.88 | 4.28 | 4.87 | 4.87 | 13.79% | 5,725,517 |
| Oct 2, 2025 | 4.22 | 4.48 | 4.18 | 4.28 | 4.28 | 3.13% | 4,359,600 |
| Oct 1, 2025 | 3.23 | 4.40 | 3.18 | 4.15 | 4.15 | 28.48% | 13,787,911 |
| Sep 30, 2025 | 3.33 | 3.50 | 3.17 | 3.23 | 3.23 | -4.44% | 6,458,200 |
| Sep 29, 2025 | 3.56 | 4.00 | 3.10 | 3.38 | 3.38 | -33.73% | 23,784,300 |
| Sep 26, 2025 | 4.89 | 5.37 | 4.89 | 5.10 | 5.10 | 4.94% | 3,754,700 |
| Sep 25, 2025 | 5.08 | 5.17 | 4.53 | 4.86 | 4.86 | -4.71% | 2,955,938 |
| Sep 24, 2025 | 4.39 | 5.21 | 4.26 | 5.10 | 5.10 | 14.86% | 7,809,139 |
| Sep 23, 2025 | 4.47 | 4.63 | 4.41 | 4.44 | 4.44 | -0.89% | 1,904,500 |
| Sep 22, 2025 | 4.16 | 4.58 | 4.06 | 4.48 | 4.48 | 6.67% | 2,715,600 |
| Sep 19, 2025 | 4.32 | 4.37 | 4.13 | 4.20 | 4.20 | -1.87% | 2,384,700 |
| Sep 18, 2025 | 4.14 | 4.29 | 4.13 | 4.28 | 4.28 | 4.90% | 861,025 |
| Sep 17, 2025 | 4.00 | 4.28 | 3.99 | 4.08 | 4.08 | 2.00% | 1,533,091 |
| Sep 16, 2025 | 3.92 | 4.06 | 3.88 | 4.00 | 4.00 | 1.01% | 1,272,600 |
| Sep 15, 2025 | 3.95 | 4.11 | 3.84 | 3.96 | 3.96 | 0.76% | 1,123,805 |
| Sep 12, 2025 | 4.16 | 4.17 | 3.90 | 3.93 | 3.93 | -5.76% | 1,350,744 |
| Sep 11, 2025 | 4.00 | 4.26 | 3.94 | 4.17 | 4.17 | 4.25% | 1,098,120 |
| Sep 10, 2025 | 3.90 | 4.22 | 3.88 | 4.00 | 4.00 | 3.36% | 2,014,009 |
| Sep 9, 2025 | 3.93 | 3.97 | 3.78 | 3.87 | 3.87 | -1.53% | 857,035 |
| Sep 8, 2025 | 3.94 | 4.03 | 3.81 | 3.93 | 3.93 | -0.25% | 924,500 |
Page 1 of 136