Larimar Therapeutics, Inc. - LRMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	2.88	3.11	3.11	3.19	2.82	877,346
July 01, 2025	2.89	2.88	2.88	2.98	2.81	666,400
June 30, 2025	3	2.89	2.89	3.09	2.85	653,209
June 27, 2025	3.14	3.03	3.03	3.14	2.93	1.92M
June 26, 2025	3.22	3.08	3.08	3.24	2.87	1.48M
June 25, 2025	3.04	3.25	3.25	3.33	2.88	2.03M
June 24, 2025	2.56	2.99	2.99	3.02	2.55	2.45M
June 23, 2025	2.42	2.42	2.42	2.96	2.22	3.07M
June 20, 2025	2.75	2.59	2.59	2.78	2.58	1.41M
June 18, 2025	2.69	2.74	2.74	2.84	2.6	722,427
June 17, 2025	2.85	2.69	2.69	2.9	2.69	702,207
June 16, 2025	2.9	2.89	2.89	3.02	2.81	412,300
June 13, 2025	2.8	2.88	2.88	2.94	2.75	900,924
June 12, 2025	3.12	2.91	2.91	3.2	2.88	3.6M
June 11, 2025	2.97	3.1	3.1	3.23	2.91	1.35M
June 10, 2025	2.71	2.91	2.91	3.06	2.65	1.9M
June 09, 2025	2.73	2.66	2.66	2.78	2.49	831,205
June 06, 2025	2.51	2.68	2.68	2.78	2.47	1.23M
June 05, 2025	2.45	2.46	2.46	2.55	2.37	739,807
June 04, 2025	2.42	2.45	2.45	2.56	2.37	559,206
June 03, 2025	2.21	2.41	2.41	2.47	2.15	1.08M
June 02, 2025	2.29	2.21	2.21	2.33	2.12	1.02M
May 30, 2025	2.3	2.25	2.25	2.32	2.13	1.23M
May 29, 2025	2.04	2.3	2.3	2.33	1.96	2.35M
May 28, 2025	1.83	1.99	1.99	2.05	1.8	1.11M
May 27, 2025	1.94	1.83	1.83	1.94	1.82	665,085
May 23, 2025	1.91	1.87	1.87	1.93	1.86	442,387
May 22, 2025	1.93	1.93	1.93	2	1.9	908,435
May 21, 2025	2.08	1.93	1.93	2.08	1.89	1.11M
May 20, 2025	1.94	2.06	2.06	2.1	1.91	1.53M
May 19, 2025	1.95	1.95	1.95	2.01	1.85	726,879
May 16, 2025	1.9	1.98	1.98	2.03	1.85	1.24M
May 15, 2025	1.78	1.87	1.87	1.89	1.73	984,716
May 14, 2025	1.87	1.79	1.79	1.89	1.74	1.06M
May 13, 2025	2.1	1.88	1.88	2.1	1.85	1.17M
May 12, 2025	2.12	2.08	2.08	2.28	2.07	1.31M
May 09, 2025	2.27	2.12	2.12	2.32	2.12	783,732
May 08, 2025	2.19	2.24	2.24	2.33	2.05	2.54M
May 07, 2025	2.17	2.17	2.17	2.21	2.03	1.59M
May 06, 2025	2.66	2.1	2.1	2.72	2.09	2.13M
May 05, 2025	3	2.69	2.69	3	2.66	1.14M
May 02, 2025	2.86	2.97	2.97	3.07	2.81	2.14M
May 01, 2025	2.72	2.86	2.86	2.86	2.52	3.09M
April 30, 2025	2.4	2.65	2.65	2.92	2.4	3.49M
April 29, 2025	2.32	2.39	2.39	2.46	2.28	786,312
April 28, 2025	2.33	2.35	2.35	2.41	2.23	692,833
April 25, 2025	2.33	2.33	2.33	2.37	2.27	628,663
April 24, 2025	2.26	2.37	2.37	2.37	2.23	676,457
April 23, 2025	2.47	2.26	2.26	2.51	2.18	1.42M
April 22, 2025	2.04	2.38	2.38	2.44	2	2.33M
April 21, 2025	1.88	2.01	2.01	2.06	1.87	1.16M
April 17, 2025	1.86	1.91	1.91	1.97	1.86	1.1M
April 16, 2025	1.84	1.84	1.84	1.87	1.76	518,942
April 15, 2025	1.86	1.88	1.88	1.91	1.85	438,414
April 14, 2025	1.85	1.87	1.87	1.9	1.82	565,102
April 11, 2025	1.77	1.81	1.81	1.86	1.73	544,174
April 10, 2025	1.88	1.78	1.78	1.88	1.72	601,233
April 09, 2025	1.65	1.88	1.88	1.93	1.61	2.21M
April 08, 2025	1.97	1.71	1.71	1.99	1.68	611,500
April 07, 2025	1.87	1.87	1.87	1.98	1.74	748,600

Larimar Therapeutics, Inc. (LRMR) NASDAQ