-
5 DAY PERFORMANCE
+1.07% -
1 MONTH PERFORMANCE
-25.62% -
3 MONTH PERFORMANCE
-12.78% -
6 MONTH PERFORMANCE
-11.02% -
YEAR-TO-DATE PERFORMANCE
+45.49% -
1 YEAR PERFORMANCE
+87.01%
Larimar Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.60 | $6.65 (0.76%) | $6.75 | $6.40 | 590,654 | $424.28 M |
| 10/03/2024 | $6.39 | $6.52 (2.03%) | $7.37 | $6.30 | 1.75 M | $415.99 M |
| 10/02/2024 | $6.32 | $6.29 (-0.47%) | $6.34 | $6.07 | 1.49 M | $401.31 M |
| 10/01/2024 | $6.51 | $6.27 (-3.69%) | $6.51 | $6.19 | 705,900 | $400.04 M |
| 09/30/2024 | $6.49 | $6.55 (0.92%) | $6.60 | $6.43 | 835,772 | $417.90 M |
| 09/27/2024 | $6.40 | $6.57 (2.66%) | $6.72 | $6.28 | 483,518 | $419.18 M |
| 09/26/2024 | $6.45 | $6.33 (-1.86%) | $6.51 | $6.15 | 479,161 | $403.87 M |
| 09/25/2024 | $6.48 | $6.34 (-2.16%) | $6.56 | $6.28 | 778,332 | $404.50 M |
| 09/24/2024 | $6.47 | $6.41 (-0.93%) | $6.58 | $6.15 | 1.20 M | $408.97 M |
| 09/23/2024 | $7.11 | $6.48 (-8.86%) | $7.11 | $6.37 | 973,762 | $413.44 M |
| 09/20/2024 | $7.14 | $7.07 (-0.98%) | $7.22 | $6.87 | 2.32 M | $451.08 M |
| 09/19/2024 | $7.08 | $7.14 (0.85%) | $7.61 | $6.85 | 1.05 M | $455.54 M |
| 09/18/2024 | $6.83 | $6.85 (0.29%) | $7.24 | $6.40 | 503,700 | $437.04 M |
| 09/17/2024 | $6.73 | $6.81 (1.19%) | $6.93 | $6.36 | 624,120 | $434.49 M |
| 09/16/2024 | $7.18 | $6.69 (-6.82%) | $7.30 | $6.27 | 1.00 M | $426.83 M |
| 09/13/2024 | $7.25 | $7.20 (-0.69%) | $7.63 | $7.02 | 544,900 | $459.37 M |
| 09/12/2024 | $7.58 | $7.24 (-4.49%) | $7.95 | $7.20 | 380,492 | $461.92 M |
| 09/11/2024 | $7.85 | $7.48 (-4.71%) | $8.03 | $7.20 | 414,123 | $477.24 M |
| 09/10/2024 | $7.59 | $7.89 (3.95%) | $8.09 | $7.35 | 405,000 | $503.40 M |
| 09/09/2024 | $8.05 | $7.54 (-6.34%) | $8.21 | $7.49 | 724,523 | $481.07 M |
| 09/06/2024 | $8.92 | $8.05 (-9.75%) | $9.18 | $7.51 | 788,437 | $513.60 M |
| 09/05/2024 | $7.70 | $8.90 (15.58%) | $9.03 | $7.67 | 1.23 M | $567.84 M |
| 09/04/2024 | $7.03 | $7.77 (10.53%) | $7.88 | $6.69 | 621,503 | $495.74 M |
| 09/03/2024 | $7.80 | $6.92 (-11.28%) | $7.86 | $6.77 | 682,200 | $441.51 M |
| 08/30/2024 | $8.06 | $7.91 (-1.86%) | $8.16 | $7.82 | 169,803 | $504.67 M |
| 08/29/2024 | $8.06 | $8.05 (-0.12%) | $8.28 | $8.01 | 115,327 | $513.60 M |
| 08/28/2024 | $8.00 | $7.97 (-0.38%) | $8.06 | $7.80 | 134,500 | $508.50 M |
| 08/27/2024 | $8.02 | $8.06 (0.5%) | $8.09 | $7.79 | 253,802 | $514.24 M |
| 08/26/2024 | $7.94 | $7.99 (0.63%) | $8.10 | $7.86 | 202,700 | $509.78 M |
| 08/23/2024 | $7.84 | $7.86 (0.26%) | $8.05 | $7.67 | 167,300 | $501.48 M |
| 08/22/2024 | $8.13 | $7.71 (-5.17%) | $8.15 | $7.67 | 248,600 | $491.91 M |
| 08/21/2024 | $7.87 | $8.14 (3.43%) | $8.18 | $7.80 | 212,100 | $519.35 M |
| 08/20/2024 | $7.82 | $7.81 (-0.13%) | $7.94 | $7.57 | 227,500 | $498.29 M |
| 08/19/2024 | $7.58 | $7.89 (4.09%) | $7.96 | $7.52 | 281,265 | $503.40 M |
| 08/16/2024 | $7.80 | $7.59 (-2.69%) | $7.89 | $7.49 | 504,336 | $484.26 M |
| 08/15/2024 | $7.80 | $7.79 (-0.13%) | $8.04 | $7.68 | 196,229 | $497.02 M |
| 08/14/2024 | $7.59 | $7.57 (-0.26%) | $7.65 | $7.40 | 219,116 | $482.98 M |
| 08/13/2024 | $7.72 | $7.57 (-1.94%) | $7.72 | $7.21 | 379,584 | $482.98 M |
| 08/12/2024 | $7.75 | $7.62 (-1.68%) | $7.75 | $7.54 | 234,900 | $486.17 M |
| 08/09/2024 | $7.53 | $7.68 (1.99%) | $7.71 | $7.24 | 287,631 | $490.00 M |
| 08/08/2024 | $7.17 | $7.44 (3.77%) | $7.61 | $7.01 | 325,213 | $474.69 M |
| 08/07/2024 | $7.73 | $7.15 (-7.5%) | $7.73 | $6.95 | 441,940 | $456.18 M |
| 08/06/2024 | $7.50 | $7.65 (2%) | $7.76 | $7.32 | 254,600 | $488.08 M |
| 08/05/2024 | $7.60 | $7.42 (-2.37%) | $7.64 | $7.17 | 582,000 | $473.41 M |
| 08/02/2024 | $7.96 | $8.00 (0.5%) | $8.12 | $7.76 | 412,124 | $428.43 M |
| 08/01/2024 | $8.38 | $8.32 (-0.72%) | $8.49 | $8.09 | 395,500 | $445.57 M |
| 07/31/2024 | $8.25 | $8.39 (1.7%) | $8.77 | $8.18 | 420,400 | $449.32 M |
| 07/30/2024 | $8.99 | $8.56 (-4.78%) | $9.15 | $8.36 | 308,438 | $458.42 M |
| 07/29/2024 | $9.46 | $8.98 (-5.07%) | $9.48 | $8.98 | 223,611 | $480.91 M |
| 07/26/2024 | $9.65 | $9.52 (-1.35%) | $9.88 | $9.34 | 257,014 | $509.83 M |
| 07/25/2024 | $9.59 | $9.42 (-1.77%) | $9.74 | $9.27 | 312,013 | $504.48 M |
| 07/24/2024 | $9.35 | $9.49 (1.5%) | $9.97 | $9.29 | 335,700 | $508.22 M |
| 07/23/2024 | $9.46 | $9.43 (-0.32%) | $9.69 | $9.25 | 221,860 | $505.01 M |
| 07/22/2024 | $9.38 | $9.46 (0.85%) | $9.58 | $9.17 | 282,981 | $506.62 M |
| 07/19/2024 | $9.38 | $9.32 (-0.64%) | $9.63 | $9.22 | 316,580 | $499.12 M |
| 07/18/2024 | $10.02 | $9.33 (-6.89%) | $10.25 | $9.08 | 644,822 | $499.66 M |
| 07/17/2024 | $10.29 | $10.09 (-1.94%) | $10.37 | $9.84 | 585,805 | $540.36 M |
| 07/16/2024 | $10.87 | $10.58 (-2.67%) | $11.20 | $10.34 | 802,082 | $566.60 M |
| 07/15/2024 | $10.63 | $10.68 (0.47%) | $10.80 | $10.32 | 690,031 | $571.95 M |
| 07/12/2024 | $9.95 | $10.49 (5.43%) | $10.51 | $9.53 | 1.06 M | $561.78 M |
| 07/11/2024 | $9.24 | $9.80 (6.06%) | $9.84 | $9.23 | 554,567 | $524.83 M |
| 07/10/2024 | $9.00 | $9.15 (1.67%) | $9.32 | $8.87 | 657,315 | $490.02 M |
| 07/09/2024 | $8.19 | $8.86 (8.18%) | $9.67 | $8.04 | 1.44 M | $474.49 M |
| 07/08/2024 | $7.68 | $8.19 (6.64%) | $8.45 | $7.60 | 467,485 | $438.60 M |
| 07/05/2024 | $7.65 | $7.59 (-0.78%) | $7.80 | $7.45 | 244,592 | $406.47 M |