-
5 DAY PERFORMANCE
-8.22% -
1 MONTH PERFORMANCE
-18.46% -
3 MONTH PERFORMANCE
-20.36% -
6 MONTH PERFORMANCE
-22.28% -
YEAR-TO-DATE PERFORMANCE
+34.95% -
1 YEAR PERFORMANCE
+84.94%
Larimar Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $6.12 | $6.13 (0.16%) | $6.29 | $5.68 | 686,284 | $391.13 M |
| 11/20/2024 | $6.40 | $6.08 (-5%) | $6.60 | $5.94 | 669,500 | $387.94 M |
| 11/19/2024 | $6.05 | $6.38 (5.45%) | $6.46 | $5.92 | 769,100 | $407.08 M |
| 11/18/2024 | $6.53 | $6.16 (-5.67%) | $6.62 | $5.96 | 1.12 M | $393.05 M |
| 11/15/2024 | $7.59 | $6.69 (-11.86%) | $7.62 | $6.51 | 945,739 | $426.86 M |
| 11/14/2024 | $7.93 | $7.57 (-4.54%) | $8.14 | $7.53 | 489,901 | $483.01 M |
| 11/13/2024 | $9.01 | $7.94 (-11.88%) | $9.10 | $7.76 | 948,281 | $506.62 M |
| 11/12/2024 | $9.35 | $9.04 (-3.32%) | $9.40 | $8.93 | 581,902 | $576.81 M |
| 11/11/2024 | $9.19 | $9.29 (1.09%) | $9.50 | $8.85 | 713,500 | $592.76 M |
| 11/08/2024 | $9.20 | $8.92 (-3.04%) | $9.33 | $8.80 | 584,149 | $569.15 M |
| 11/07/2024 | $8.25 | $9.12 (10.55%) | $9.15 | $8.19 | 2.16 M | $581.91 M |
| 11/06/2024 | $7.69 | $8.16 (6.11%) | $8.25 | $7.50 | 1.13 M | $520.66 M |
| 11/05/2024 | $7.49 | $7.36 (-1.74%) | $7.59 | $7.20 | 736,044 | $469.61 M |
| 11/04/2024 | $7.75 | $7.57 (-2.32%) | $7.82 | $7.29 | 836,910 | $483.01 M |
| 11/01/2024 | $8.23 | $7.74 (-5.95%) | $8.36 | $7.63 | 431,681 | $493.86 M |
| 10/31/2024 | $8.47 | $8.23 (-2.83%) | $8.77 | $8.22 | 535,600 | $525.12 M |
| 10/30/2024 | $8.19 | $8.46 (3.3%) | $8.68 | $7.90 | 766,128 | $539.80 M |
| 10/29/2024 | $7.96 | $7.78 (-2.26%) | $8.05 | $7.74 | 254,600 | $496.41 M |
| 10/28/2024 | $8.17 | $8.01 (-1.96%) | $8.50 | $7.86 | 436,500 | $511.09 M |
| 10/25/2024 | $8.00 | $8.01 (0.13%) | $8.34 | $7.85 | 526,722 | $511.09 M |
| 10/24/2024 | $7.36 | $7.96 (8.15%) | $8.10 | $7.29 | 471,310 | $507.90 M |
| 10/23/2024 | $7.45 | $7.35 (-1.34%) | $7.50 | $7.26 | 1.73 M | $468.98 M |
| 10/22/2024 | $7.44 | $7.53 (1.21%) | $7.55 | $7.17 | 339,500 | $480.46 M |
| 10/21/2024 | $7.72 | $7.53 (-2.46%) | $7.95 | $7.39 | 256,292 | $480.46 M |
| 10/18/2024 | $7.86 | $7.76 (-1.27%) | $7.98 | $7.75 | 332,600 | $495.14 M |
| 10/17/2024 | $7.69 | $7.85 (2.08%) | $8.15 | $7.48 | 678,028 | $500.88 M |
| 10/16/2024 | $7.95 | $7.71 (-3.02%) | $8.34 | $7.48 | 1.51 M | $491.95 M |
| 10/15/2024 | $7.23 | $7.42 (2.63%) | $7.47 | $7.02 | 291,600 | $473.44 M |
| 10/14/2024 | $6.99 | $7.25 (3.72%) | $7.39 | $6.97 | 420,428 | $462.59 M |
| 10/11/2024 | $6.78 | $6.99 (3.1%) | $7.11 | $6.78 | 371,400 | $446.01 M |
| 10/10/2024 | $7.00 | $6.78 (-3.14%) | $7.00 | $6.62 | 434,400 | $432.61 M |
| 10/09/2024 | $7.09 | $7.04 (-0.71%) | $7.15 | $6.82 | 339,900 | $449.20 M |
| 10/08/2024 | $6.48 | $7.09 (9.41%) | $7.47 | $6.45 | 1.00 M | $452.39 M |
| 10/07/2024 | $6.71 | $6.48 (-3.43%) | $6.76 | $6.31 | 346,427 | $413.46 M |
| 10/04/2024 | $6.60 | $6.65 (0.76%) | $6.75 | $6.40 | 604,973 | $424.31 M |
| 10/03/2024 | $6.39 | $6.52 (2.03%) | $7.37 | $6.30 | 1.75 M | $416.02 M |
| 10/02/2024 | $6.32 | $6.29 (-0.47%) | $6.34 | $6.07 | 1.49 M | $401.34 M |
| 10/01/2024 | $6.51 | $6.27 (-3.69%) | $6.51 | $6.19 | 705,900 | $400.06 M |
| 09/30/2024 | $6.49 | $6.55 (0.92%) | $6.60 | $6.43 | 835,772 | $417.93 M |
| 09/27/2024 | $6.40 | $6.57 (2.66%) | $6.72 | $6.28 | 483,518 | $419.21 M |
| 09/26/2024 | $6.45 | $6.33 (-1.86%) | $6.51 | $6.15 | 479,161 | $403.89 M |
| 09/25/2024 | $6.48 | $6.34 (-2.16%) | $6.56 | $6.28 | 778,332 | $404.53 M |
| 09/24/2024 | $6.47 | $6.41 (-0.93%) | $6.58 | $6.15 | 1.20 M | $409.00 M |
| 09/23/2024 | $7.11 | $6.48 (-8.86%) | $7.11 | $6.37 | 973,762 | $413.46 M |
| 09/20/2024 | $7.14 | $7.07 (-0.98%) | $7.22 | $6.87 | 2.32 M | $451.11 M |
| 09/19/2024 | $7.08 | $7.14 (0.85%) | $7.61 | $6.85 | 1.05 M | $455.58 M |
| 09/18/2024 | $6.83 | $6.85 (0.29%) | $7.24 | $6.40 | 503,700 | $437.07 M |
| 09/17/2024 | $6.73 | $6.81 (1.19%) | $6.93 | $6.36 | 624,120 | $434.52 M |
| 09/16/2024 | $7.18 | $6.69 (-6.82%) | $7.30 | $6.27 | 1.00 M | $426.86 M |
| 09/13/2024 | $7.25 | $7.20 (-0.69%) | $7.63 | $7.02 | 544,900 | $459.40 M |
| 09/12/2024 | $7.58 | $7.24 (-4.49%) | $7.95 | $7.20 | 380,492 | $461.96 M |
| 09/11/2024 | $7.85 | $7.48 (-4.71%) | $8.03 | $7.20 | 414,123 | $477.27 M |
| 09/10/2024 | $7.59 | $7.89 (3.95%) | $8.09 | $7.35 | 405,000 | $503.43 M |
| 09/09/2024 | $8.05 | $7.54 (-6.34%) | $8.21 | $7.49 | 724,523 | $481.10 M |
| 09/06/2024 | $8.92 | $8.05 (-9.75%) | $9.18 | $7.51 | 788,437 | $513.64 M |
| 09/05/2024 | $7.70 | $8.90 (15.58%) | $9.03 | $7.67 | 1.23 M | $567.87 M |
| 09/04/2024 | $7.03 | $7.77 (10.53%) | $7.88 | $6.69 | 621,503 | $495.77 M |
| 09/03/2024 | $7.80 | $6.92 (-11.28%) | $7.86 | $6.77 | 682,200 | $441.54 M |
| 08/30/2024 | $8.06 | $7.91 (-1.86%) | $8.16 | $7.82 | 169,803 | $504.71 M |
| 08/29/2024 | $8.06 | $8.05 (-0.12%) | $8.28 | $8.01 | 115,327 | $513.64 M |
| 08/28/2024 | $8.00 | $7.97 (-0.38%) | $8.06 | $7.80 | 134,500 | $508.54 M |
| 08/27/2024 | $8.02 | $8.06 (0.5%) | $8.09 | $7.79 | 253,802 | $514.28 M |
| 08/26/2024 | $7.94 | $7.99 (0.63%) | $8.10 | $7.86 | 202,700 | $509.81 M |
| 08/23/2024 | $7.84 | $7.86 (0.26%) | $8.05 | $7.67 | 167,300 | $501.52 M |
| 08/22/2024 | $8.13 | $7.71 (-5.17%) | $8.15 | $7.67 | 248,600 | $491.95 M |