Larimar Therapeutics Inc (LRMR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.49253731343 | 9.38 | 9.97 | 9.17 | 293801 | 9.42290465 | CS |
| 4 | 2.27 | 31.3103448276 | 7.25 | 11.2 | 7.13 | 537747 | 9.41192461 | CS |
| 12 | 1.65 | 20.9656925032 | 7.87 | 11.2 | 6.8 | 544264 | 8.54297585 | CS |
| 26 | 4.73 | 98.7473903967 | 4.79 | 13.68 | 4.79 | 584270 | 9.08296406 | CS |
| 52 | 6.12 | 180 | 3.4 | 13.68 | 2.18 | 372362 | 7.92468996 | CS |
| 156 | -0.39 | -3.93541876892 | 9.91 | 15.2581 | 1.53 | 233419 | 6.31426509 | CS |
| 260 | -2.48 | -20.6666666667 | 12 | 25.87 | 1.53 | 191853 | 7.16467586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 9.42 | -0.07 | -0.74 | 9.59 | 9.74 | 9.27 | 312013 |
| 1721860500 | 9.49 | 0.06 | 0.69 | 9.35 | 9.97 | 9.2899999 | 335670 |
| 1721774100 | 9.425 | -0.04 | -0.37 | 9.46 | 9.69 | 9.25 | 221760 |
| 1721687700 | 9.46 | 0.14 | 1.50 | 9.38 | 9.58 | 9.17 | 282981 |
| 1721428500 | 9.32 | -0.01 | -0.11 | 9.38 | 9.63 | 9.2157 | 316580 |
| 1721342100 | 9.33 | -0.76 | -7.53 | 10.02 | 10.25 | 9.08 | 644798 |
| 1721255700 | 10.09 | -0.49 | -4.63 | 10.29 | 10.37 | 9.84 | 585805 |
| 1721169300 | 10.58 | -0.1 | -0.94 | 10.87 | 11.2 | 10.34 | 802082 |
| 1721082900 | 10.68 | 0.19 | 1.81 | 10.63 | 10.8 | 10.3222 | 690021 |
| 1720823700 | 10.49 | 0.69 | 7.04 | 9.95 | 10.51 | 9.5300999 | 1060687 |
| 1720737300 | 9.8 | 0.65 | 7.05 | 9.24 | 9.84 | 9.225 | 554547 |
| 1720650900 | 9.155 | 0.3 | 3.39 | 9.07 | 9.315 | 8.8699999 | 657302 |
| 1720564500 | 8.855 | 0.67 | 8.12 | 8.19 | 9.67 | 8.0399999 | 1436997 |
| 1720478100 | 8.19 | 0.6 | 7.91 | 7.68 | 8.45 | 7.6 | 467485 |
| 1720218900 | 7.59 | -0.04 | -0.52 | 7.65 | 7.795 | 7.45 | 244592 |
| 1720040640 | 7.63 | -0.08 | -1.04 | 7.74 | 7.83 | 7.51 | 164998 |
| 1719959700 | 7.71 | -0.53 | -6.43 | 8.28 | 8.39 | 7.67 | 367964 |
| 1719873300 | 8.24 | 0.89 | 12.11 | 7.25 | 8.4 | 7.13 | 533162 |
| 1719614100 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1719527700 | 7.35 | 0.33 | 4.70 | 7.03 | 7.47 | 6.92 | 473660 |
| 1719441300 | 7.02 | -0.02 | -0.21 | 7 | 7.1 | 6.8 | 525139 |
| 1719354900 | 7.035 | -0.26 | -3.50 | 7.26 | 7.51 | 6.92 | 373095 |
| 1719268500 | 7.29 | -0.84 | -10.33 | 8.2 | 8.35 | 7.26 | 783945 |
| 1719009300 | 8.13 | 0.54 | 7.11 | 7.64 | 8.34 | 7.51 | 1015264 |
| 1718922900 | 7.59 | -0.28 | -3.56 | 7.83 | 7.86 | 7.52 | 330281 |
| 1718750100 | 7.87 | -0.12 | -1.50 | 7.98 | 8.2986 | 7.825 | 450785 |
| 1718663700 | 7.99 | -1.4 | -14.91 | 9.32 | 9.46 | 7.92 | 578870 |
| 1718404500 | 9.39 | -0.3 | -3.10 | 9.59 | 9.78 | 9.23 | 268445 |
| 1718318100 | 9.69 | 0.07 | 0.73 | 9.67 | 10.2 | 9.52 | 311958 |
| 1718231700 | 9.6199999 | 0.28 | 3.00 | 9.63 | 9.98 | 9.49 | 343262 |
| 1718145300 | 9.34 | -0.28 | -2.91 | 9.5399999 | 9.625 | 9.21 | 264016 |
| 1718058900 | 9.6199999 | 0.03 | 0.31 | 9.59 | 10 | 9.28 | 347859 |
| 1717799700 | 9.59 | 0.09 | 0.95 | 9.57 | 10 | 9.4 | 344922 |
| 1717713300 | 9.5 | -0.39 | -3.94 | 9.96 | 9.96 | 9.4 | 503313 |
| 1717626900 | 9.89 | 0.38 | 4.00 | 9.71 | 10 | 9.38 | 609033 |
| 1717540500 | 9.51 | 0.37 | 4.05 | 9.25 | 9.93 | 9.11 | 873308 |
| 1717454100 | 9.14 | 1.14 | 14.25 | 8.51 | 9.21 | 8.11 | 1507259 |
| 1717194900 | 8 | 0.9 | 12.68 | 7.39 | 8.27 | 7.35 | 1012948 |
| 1717108500 | 7.1 | 0.03 | 0.42 | 7.15 | 7.16 | 6.97 | 169456 |
| 1717022100 | 7.07 | -0.31 | -4.20 | 7.28 | 7.34 | 6.8811 | 309485 |
| 1716935700 | 7.38 | 0.3 | 4.24 | 7.09 | 7.56 | 7 | 379362 |
| 1716590100 | 7.08 | -0.39 | -5.22 | 7.45 | 7.52 | 7 | 273311 |
| 1716503700 | 7.47 | -0.43 | -5.44 | 8.02 | 8.02 | 7.21 | 462190 |
| 1716417300 | 7.9 | 0.01 | 0.13 | 7.89 | 8.6 | 7.751 | 1555067 |
| 1716330900 | 7.89 | 0.62 | 8.53 | 8.05 | 8.678 | 7.45 | 3011096 |
| 1716244500 | 7.27 | -0.11 | -1.49 | 7.37 | 7.4799 | 7.21 | 760541 |
| 1715985300 | 7.38 | -0.05 | -0.67 | 7.43 | 7.48 | 7.23 | 284266 |
| 1715898900 | 7.43 | -0.44 | -5.59 | 7.91 | 8.11 | 7.34 | 465595 |
| 1715812500 | 7.87 | -0.01 | -0.13 | 8.01 | 8.09 | 7.82 | 165636 |
| 1715726100 | 7.88 | 0.56 | 7.65 | 7.43 | 8.11 | 7.43 | 328292 |
| 1715639700 | 7.32 | 0.2 | 2.81 | 7.04 | 7.58 | 7.04 | 213961 |
| 1715380500 | 7.12 | -0.74 | -9.41 | 7.96 | 7.96 | 7.08 | 362529 |
| 1715294100 | 7.86 | -0.06 | -0.76 | 7.82 | 8.0033 | 7.66 | 190605 |
| 1715207700 | 7.92 | -0.21 | -2.58 | 8.05 | 8.295 | 7.85 | 210647 |
| 1715121300 | 8.13 | -0.11 | -1.33 | 8.21 | 8.275 | 7.915 | 168502 |
| 1715034900 | 8.24 | 0.48 | 6.12 | 7.86 | 8.33 | 7.75 | 339453 |
| 1714775700 | 7.765 | 0.15 | 2.04 | 7.87 | 7.89 | 7.43 | 231966 |
| 1714689300 | 7.61 | 0.26 | 3.54 | 7.38 | 7.63 | 7.18 | 220416 |
| 1714602900 | 7.35 | 0.46 | 6.68 | 6.86 | 7.7 | 6.86 | 388503 |
| 1714516500 | 6.89 | 0.28 | 4.24 | 6.5 | 6.98 | 6.4475 | 266235 |
| 1714430100 | 6.61 | 0.17 | 2.64 | 6.5 | 6.68 | 6.43 | 296313 |
| 1714170900 | 6.44 | 0.11 | 1.74 | 6.38 | 6.5599999 | 6.29 | 144231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
