Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Larimar Therapeutics Inc (NQ: LRMR )

7.380 -0.050 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.690 2.690 2.520 2.580 51,792 -0.14(-5.15%)
May 27, 2022 2.700 2.740 2.614 2.720 33,520 +0.04(+1.49%)
May 26, 2022 2.840 2.900 2.660 2.680 12,752 -0.06(-2.19%)
May 25, 2022 2.720 2.810 2.650 2.740 42,502 +0.04(+1.48%)
May 24, 2022 2.700 2.840 2.630 2.700 43,037 +0.00(+0.00%)
May 23, 2022 2.610 2.750 2.610 2.700 11,450 +0.06(+2.27%)
May 20, 2022 2.700 2.715 2.550 2.640 5,828 -0.05(-1.86%)
May 19, 2022 2.690 2.710 2.640 2.690 15,590 +0.08(+3.26%)
May 18, 2022 2.460 2.660 2.420 2.605 124,219 +0.10(+3.78%)
May 17, 2022 2.540 2.580 2.450 2.510 120,615 -0.03(-1.18%)
May 16, 2022 2.450 2.755 2.400 2.540 87,675 -0.01(-0.39%)
May 13, 2022 2.570 2.890 2.412 2.550 148,627 -0.01(-0.39%)
May 12, 2022 2.780 2.780 2.460 2.560 59,814 -0.22(-7.91%)
May 11, 2022 2.890 2.980 2.780 2.780 23,371 -0.15(-4.96%)
May 10, 2022 2.960 3.140 2.835 2.925 74,102 -0.03(-0.85%)
May 09, 2022 3.290 3.400 2.915 2.950 54,777 -0.50(-14.49%)
May 06, 2022 3.590 3.760 3.350 3.450 40,327 -0.24(-6.50%)
May 05, 2022 3.830 3.930 3.670 3.690 21,237 -0.28(-7.05%)
May 04, 2022 3.830 4.200 3.760 3.970 222,481 +0.01(+0.25%)
May 03, 2022 3.710 4.150 3.710 3.960 53,624 +0.01(+0.25%)
May 02, 2022 3.650 4.200 3.450 3.950 81,236 +0.24(+6.47%)
Apr 29, 2022 4.000 4.000 3.540 3.710 30,077 -0.23(-5.84%)
Apr 28, 2022 3.840 4.200 3.550 3.940 84,190 +0.00(+0.00%)
Apr 27, 2022 3.850 4.040 3.530 3.940 42,039 +0.09(+2.34%)
Apr 26, 2022 3.760 3.990 3.300 3.850 29,419 +0.45(+13.24%)
Apr 25, 2022 3.290 3.480 3.290 3.400 5,884 -0.03(-0.87%)
Apr 22, 2022 3.440 3.500 3.210 3.430 12,709 +0.03(+0.88%)
Apr 21, 2022 3.570 3.570 3.241 3.400 15,413 +0.00(+0.00%)
Apr 20, 2022 3.360 3.630 3.360 3.400 7,876 -0.03(-0.87%)
Apr 19, 2022 3.482 3.482 3.290 3.430 7,359 +0.12(+3.63%)
Apr 18, 2022 3.500 3.535 3.280 3.310 14,563 -0.22(-6.23%)
Apr 14, 2022 3.470 3.696 3.250 3.530 17,922 +0.09(+2.62%)
Apr 13, 2022 3.290 3.479 3.240 3.440 16,863 +0.13(+3.93%)
Apr 12, 2022 3.350 3.520 3.290 3.310 17,414 -0.09(-2.65%)
Apr 11, 2022 3.600 3.600 3.390 3.400 50,450 -0.37(-9.81%)
Apr 08, 2022 3.790 3.840 3.630 3.770 26,409 -0.09(-2.33%)
Apr 07, 2022 4.000 4.000 3.860 3.860 5,488 -0.11(-2.77%)
Apr 06, 2022 3.990 4.020 3.740 3.970 23,526 -0.01(-0.25%)
Apr 05, 2022 3.970 4.140 3.940 3.980 21,260 +0.04(+1.02%)
Apr 04, 2022 3.790 4.000 3.700 3.940 44,977 +0.09(+2.34%)
Apr 01, 2022 4.040 4.075 3.850 3.850 25,679 -0.20(-4.94%)
Mar 31, 2022 4.100 4.230 4.030 4.050 13,717 -0.06(-1.46%)
Mar 30, 2022 4.040 4.215 4.030 4.110 9,710 +0.07(+1.73%)
Mar 29, 2022 3.910 4.090 3.865 4.040 35,829 +0.25(+6.60%)
Mar 28, 2022 3.960 3.960 3.750 3.790 23,350 -0.15(-3.81%)
Mar 25, 2022 4.100 4.100 3.750 3.940 39,371 -0.03(-0.76%)
Mar 24, 2022 4.070 4.090 3.930 3.970 42,678 -0.07(-1.73%)
Mar 23, 2022 4.160 4.200 3.990 4.040 86,802 -0.13(-3.12%)
Mar 22, 2022 4.250 4.300 3.920 4.170 101,556 +0.04(+0.97%)
Mar 21, 2022 4.450 4.470 4.050 4.130 55,171 -0.33(-7.40%)
Mar 18, 2022 3.850 4.460 3.850 4.460 63,779 +0.19(+4.45%)
Mar 17, 2022 4.250 4.327 4.182 4.270 47,703 +0.04(+0.95%)
Mar 16, 2022 4.290 4.310 4.170 4.230 68,254 +0.03(+0.71%)
Mar 15, 2022 3.880 4.310 3.860 4.200 134,523 +0.23(+5.79%)
Mar 14, 2022 4.050 4.050 3.840 3.970 113,052 +0.00(+0.00%)
Mar 11, 2022 4.100 4.290 3.945 3.970 61,251 -0.14(-3.41%)
Mar 10, 2022 4.150 4.260 4.000 4.110 52,798 -0.16(-3.75%)
Mar 09, 2022 4.180 4.385 3.992 4.270 112,241 +0.15(+3.64%)
Mar 08, 2022 4.060 4.190 3.930 4.120 43,765 +0.09(+2.23%)
Mar 07, 2022 3.940 4.200 3.750 4.030 78,176 +0.03(+0.75%)
Mar 04, 2022 4.130 4.130 3.920 4.000 57,815 -0.12(-2.91%)
Mar 03, 2022 4.020 4.250 4.000 4.120 90,415 -0.03(-0.72%)
Mar 02, 2022 4.240 4.240 4.080 4.150 24,722 +0.00(+0.00%)
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.