NASDAQ : LRMR
Larimar Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 278.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Larimar Therapeutics, Inc. (LRMR) closed at 2.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.49 | 2.566 | 2.45 | 2.45 | 76,756 | -0.81% |
| 2026-10-30 | 2.64 | 2.655 | 2.42 | 2.47 | 781,280 | -7.49% |
| 2026-10-29 | 2.57 | 2.73 | 2.558 | 2.67 | 1,027,337 | +5.12% |
| 2026-10-28 | 2.375 | 2.55 | 2.31 | 2.54 | 809,780 | +6.28% |
| 2026-10-27 | 2.25 | 2.41 | 2.21 | 2.39 | 1,205,043 | +6.70% |
| 2026-10-26 | 2.35 | 2.39 | 2.18 | 2.24 | 1,310,124 | -4.68% |
| 2026-10-23 | 2.27 | 2.37 | 2.22 | 2.35 | 1,143,989 | +3.52% |
| 2026-10-22 | 2.4 | 2.509 | 2.235 | 2.27 | 1,763,899 | -6.20% |
| 2026-10-21 | 2.4 | 2.54 | 2.39 | 2.42 | 1,512,896 | -0.82% |
| 2026-10-20 | 2.12 | 2.49 | 2.1 | 2.44 | 1,810,765 | +15.09% |
| 2026-10-19 | 1.99 | 2.175 | 1.96 | 2.12 | 1,231,361 | +6.80% |
| 2026-10-16 | 2.05 | 2.07 | 1.915 | 1.985 | 1,691,973 | -0.25% |
| 2026-10-15 | 2.09 | 2.115 | 1.95 | 1.99 | 6,179,736 | -4.78% |
| 2026-10-14 | 2.15 | 2.22 | 2.06 | 2.09 | 2,257,468 | -3.24% |
| 2026-10-13 | 2.53 | 2.53 | 2.13 | 2.16 | 2,573,118 | -14.62% |
| 2026-10-12 | 2.66 | 2.69 | 2.53 | 2.53 | 952,184 | -5.24% |
| 2026-10-09 | 2.68 | 2.74 | 2.62 | 2.67 | 868,878 | -1.11% |
| 2026-10-08 | 2.72 | 2.74 | 2.61 | 2.7 | 1,190,564 | -1.82% |
| 2026-10-07 | 2.77 | 2.835 | 2.72 | 2.75 | 717,993 | -1.08% |
| 2026-10-06 | 2.88 | 2.9 | 2.74 | 2.78 | 829,229 | -2.80% |
| 2026-10-05 | 2.96 | 3.04 | 2.775 | 2.86 | 886,144 | -3.38% |
| 2026-10-02 | 3.11 | 3.11 | 2.92 | 2.96 | 835,020 | -3.27% |
| 2026-10-01 | 3.2 | 3.2 | 3.04 | 3.06 | 858,311 | -4.23% |
| 2026-09-30 | 3.13 | 3.225 | 3.075 | 3.195 | 1,496,998 | +1.75% |
| 2026-09-29 | 3.13 | 3.2 | 3.115 | 3.14 | 1,041,632 | -0.95% |
| 2026-09-28 | 3.04 | 3.231 | 3.03 | 3.17 | 1,673,175 | +3.09% |
| 2026-09-25 | 3.32 | 3.34 | 3.02 | 3.075 | 3,046,637 | -7.38% |
| 2026-09-24 | 3.85 | 3.86 | 3.305 | 3.32 | 3,632,777 | -14.10% |
| 2026-09-23 | 3.82 | 3.9 | 3.71 | 3.865 | 2,718,706 | +1.18% |
| 2026-09-22 | 3.91 | 3.965 | 3.815 | 3.82 | 702,937 | -0.26% |
| 2026-09-21 | 3.84 | 3.885 | 3.78 | 3.83 | 579,330 | +1.06% |
| 2026-09-18 | 3.81 | 3.88 | 3.75 | 3.79 | 1,641,201 | -0.26% |
| 2026-09-17 | 3.93 | 4.12 | 3.8 | 3.8 | 1,196,103 | -3.31% |
| 2026-09-16 | 3.93 | 3.97 | 3.825 | 3.93 | 1,957,895 | +0.51% |
| 2026-09-15 | 3.86 | 3.94 | 3.7 | 3.91 | 856,618 | +3.44% |
| 2026-09-14 | 3.93 | 3.98 | 3.74 | 3.78 | 1,169,128 | -3.57% |
| 2026-09-11 | 3.91 | 4.07 | 3.85 | 3.92 | 2,127,479 | +1.82% |
| 2026-09-10 | 3.82 | 3.86 | 3.74 | 3.85 | 871,387 | -0.52% |
| 2026-09-09 | 4.03 | 4.17 | 3.83 | 3.87 | 978,795 | -5.03% |
| 2026-09-08 | 3.76 | 4.08 | 3.72 | 4.075 | 1,040,647 | +6.40% |
| 2026-09-04 | 3.82 | 3.85 | 3.79 | 3.83 | 391,990 | +0.00% |
| 2026-09-03 | 3.9 | 3.9 | 3.774 | 3.83 | 684,259 | -1.03% |
| 2026-09-02 | 3.96 | 4.075 | 3.822 | 3.87 | 515,555 | -1.78% |
| 2026-09-01 | 3.78 | 3.95 | 3.77 | 3.94 | 755,350 | +3.14% |
| 2026-08-31 | 3.98 | 4 | 3.81 | 3.82 | 1,066,012 | -4.74% |
| 2026-08-28 | 4.03 | 4.08 | 3.98 | 4.01 | 641,505 | -0.99% |
| 2026-08-27 | 4.16 | 4.16 | 4.02 | 4.05 | 673,588 | -2.88% |
| 2026-08-26 | 4.14 | 4.18 | 4.02 | 4.17 | 702,135 | +0.24% |
| 2026-08-25 | 4.08 | 4.235 | 4.08 | 4.16 | 1,082,141 | +2.72% |
| 2026-08-24 | 4.23 | 4.23 | 3.93 | 4.05 | 945,554 | -3.11% |
| 2026-08-21 | 4.2 | 4.21 | 4.085 | 4.18 | 699,420 | +0.48% |
| 2026-08-20 | 4.21 | 4.21 | 3.975 | 4.16 | 1,157,960 | -2.12% |
| 2026-08-19 | 4.19 | 4.34 | 4.17 | 4.25 | 1,232,364 | +4.68% |
| 2026-08-18 | 4.31 | 4.35 | 4.05 | 4.06 | 869,633 | -6.02% |
| 2026-08-17 | 4.33 | 4.42 | 4.3 | 4.32 | 882,799 | -0.92% |
| 2026-08-14 | 4.26 | 4.39 | 4.17 | 4.36 | 1,183,071 | +2.11% |
| 2026-08-13 | 4.38 | 4.465 | 4.23 | 4.27 | 1,502,798 | -2.29% |
| 2026-08-12 | 4.31 | 4.4 | 4.275 | 4.37 | 1,180,764 | +1.39% |
| 2026-08-11 | 4.04 | 4.385 | 4.02 | 4.31 | 1,655,941 | +7.48% |
| 2026-08-10 | 4.15 | 4.29 | 4.005 | 4.01 | 1,396,783 | -3.61% |
| 2026-08-07 | 4.24 | 4.28 | 4.08 | 4.16 | 631,188 | -0.95% |
| 2026-08-06 | 4.19 | 4.31 | 4.14 | 4.2 | 759,754 | +2.44% |
| 2026-08-05 | 4.11 | 4.29 | 4.075 | 4.1 | 1,281,053 | -0.24% |
| 2026-08-04 | 3.98 | 4.139 | 3.82 | 4.11 | 1,681,528 | +3.27% |
| 2026-08-03 | 3.83 | 4 | 3.74 | 3.98 | 793,828 | +4.19% |
| 2026-07-31 | 3.82 | 3.86 | 3.715 | 3.82 | 1,059,290 | -0.13% |
| 2026-07-30 | 3.65 | 3.895 | 3.6 | 3.825 | 1,033,101 | +5.37% |
| 2026-07-29 | 3.81 | 3.895 | 3.615 | 3.63 | 1,795,107 | -5.22% |
| 2026-07-28 | 3.84 | 3.86 | 3.68 | 3.83 | 1,778,866 | +0.00% |
| 2026-07-27 | 4 | 4.06 | 3.805 | 3.83 | 1,744,060 | -4.25% |
| 2026-07-24 | 4.03 | 4.16 | 3.975 | 4 | 1,230,995 | -0.25% |
| 2026-07-23 | 4.01 | 4.1 | 3.93 | 4.01 | 698,871 | -0.25% |
| 2026-07-22 | 3.9 | 4.17 | 3.9 | 4.02 | 1,311,421 | +2.29% |
| 2026-07-21 | 3.83 | 3.985 | 3.74 | 3.93 | 970,092 | +2.61% |
| 2026-07-20 | 3.76 | 3.895 | 3.73 | 3.83 | 1,396,461 | +3.51% |
| 2026-07-17 | 3.61 | 3.785 | 3.605 | 3.7 | 1,389,140 | +0.82% |
| 2026-07-16 | 3.8 | 3.8 | 3.535 | 3.67 | 1,336,205 | -3.67% |
| 2026-07-15 | 3.735 | 3.835 | 3.56 | 3.81 | 1,269,914 | +2.42% |
| 2026-07-14 | 3.74 | 3.818 | 3.58 | 3.72 | 1,842,147 | -0.13% |
| 2026-07-13 | 4.19 | 4.22 | 3.7 | 3.725 | 2,297,804 | -12.97% |
| 2026-07-10 | 4.12 | 4.32 | 3.85 | 4.28 | 3,445,587 | +3.63% |
| 2026-07-09 | 3.84 | 4.279 | 3.795 | 4.13 | 3,823,933 | +14.40% |
| 2026-07-08 | 3.42 | 3.64 | 3.41 | 3.61 | 2,063,889 | +5.87% |
| 2026-07-07 | 3.35 | 3.45 | 3.21 | 3.41 | 1,741,701 | +3.65% |
| 2026-07-06 | 3.29 | 3.375 | 3.26 | 3.29 | 1,750,854 | +0.92% |
| 2026-07-02 | 3.22 | 3.385 | 3.15 | 3.26 | 2,443,968 | +1.56% |
| 2026-07-01 | 3.04 | 3.25 | 3.01 | 3.21 | 2,610,528 | +5.25% |
| 2026-06-30 | 3.12 | 3.209 | 2.96 | 3.05 | 3,199,747 | -4.69% |
| 2026-06-29 | 2.99 | 3.3 | 2.92 | 3.2 | 13,429,906 | -12.57% |
| 2026-06-26 | 3.52 | 3.665 | 3.235 | 3.66 | 9,106,785 | +4.57% |
| 2026-06-25 | 3.63 | 3.79 | 3.49 | 3.5 | 1,775,193 | -3.58% |
| 2026-06-24 | 3.69 | 3.795 | 3.61 | 3.63 | 1,568,839 | -1.36% |
| 2026-06-23 | 3.63 | 3.857 | 3.61 | 3.68 | 1,977,820 | +0.55% |
| 2026-06-22 | 3.65 | 3.77 | 3.61 | 3.66 | 1,852,891 | +0.55% |
| 2026-06-18 | 3.62 | 3.76 | 3.485 | 3.64 | 3,301,187 | +2.82% |
| 2026-06-17 | 3.42 | 3.845 | 3.4 | 3.54 | 2,224,247 | +4.12% |
| 2026-06-16 | 3.59 | 3.66 | 3.39 | 3.4 | 926,176 | -5.29% |
| 2026-06-15 | 3.52 | 3.64 | 3.48 | 3.59 | 1,670,476 | +3.46% |
| 2026-06-12 | 3.6 | 3.73 | 3.428 | 3.47 | 1,563,039 | -3.61% |
| 2026-06-11 | 3.45 | 3.64 | 3.44 | 3.6 | 3,394,853 | +4.65% |
| 2026-06-10 | 3.47 | 3.675 | 3.42 | 3.44 | 3,228,006 | -1.71% |
| 2026-06-09 | 3.17 | 3.51 | 3.125 | 3.5 | 3,067,849 | +12.90% |
| 2026-06-08 | 3.21 | 3.25 | 3.035 | 3.1 | 1,467,284 | -2.21% |
| 2026-06-05 | 3.25 | 3.26 | 3.12 | 3.17 | 1,239,630 | -3.65% |
| 2026-06-04 | 3.23 | 3.35 | 3.15 | 3.29 | 1,693,262 | +2.81% |
| 2026-06-03 | 3.29 | 3.29 | 3.18 | 3.2 | 1,852,429 | -3.03% |
| 2026-06-02 | 3.47 | 3.48 | 3.3 | 3.3 | 1,827,147 | -5.98% |
| 2026-06-01 | 3.5 | 3.625 | 3.425 | 3.51 | 2,209,605 | +0.86% |
| 2026-05-29 | 3.5 | 3.53 | 3.425 | 3.48 | 1,293,736 | -0.29% |
| 2026-05-28 | 3.51 | 3.57 | 3.43 | 3.49 | 999,775 | -0.85% |
| 2026-05-27 | 3.61 | 3.67 | 3.47 | 3.52 | 1,709,665 | +1.44% |
| 2026-05-26 | 3.49 | 3.565 | 3.405 | 3.47 | 921,000 | +0.58% |
| 2026-05-22 | 3.6 | 3.664 | 3.425 | 3.45 | 1,126,324 | -3.36% |
| 2026-05-21 | 3.45 | 3.58 | 3.4 | 3.57 | 1,516,762 | +1.13% |
| 2026-05-20 | 3.35 | 3.53 | 3.32 | 3.53 | 1,927,419 | +6.01% |
| 2026-05-19 | 3.25 | 3.41 | 3.21 | 3.33 | 1,978,794 | +2.78% |
| 2026-05-18 | 3.58 | 3.65 | 3.21 | 3.24 | 2,391,724 | -9.50% |
| 2026-05-15 | 3.85 | 3.87 | 3.55 | 3.58 | 3,491,959 | -7.97% |
| 2026-05-14 | 4.14 | 4.15 | 3.44 | 3.89 | 3,647,385 | -5.12% |
| 2026-05-13 | 4.09 | 4.165 | 4.025 | 4.1 | 822,744 | -0.73% |