MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LRMR — Larimar Therapeutics, Inc. Common Stock
NasdaqLarimar Therapeutics, Inc. Common Stock
$2.86
-0.10(-3.38%)
- O
- 2.96
- H
- 3.04
- L
- 2.78
- V
- 885.88K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.86
Period Return+26.55%
Period High$6.42
Period Low$1.73
Avg Daily Volume2.18M
Total Trading Days365
LRMR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.96 | $3.04 | $2.78 | $2.86 | $-0.10 | -3.38% | 885,882 | $2.85 | $2.78 $3.04 |
| Oct 2, 2026 | $3.11 | $3.11 | $2.92 | $2.96 | $-0.10 | -3.27% | 835,020 | $2.97 | $2.92 $3.11 |
| Oct 1, 2026 | $3.20 | $3.20 | $3.04 | $3.06 | $-0.14 | -4.23% | 858,311 | $3.08 | $3.04 $3.20 |
| Sep 30, 2026 | $3.13 | $3.23 | $3.08 | $3.20 | +$0.06 | +1.75% | 1,496,998 | $3.17 | $3.08 $3.23 |
| Sep 29, 2026 | $3.13 | $3.20 | $3.12 | $3.14 | $-0.03 | -0.95% | 1,041,633 | $3.14 | $3.12 $3.20 |
| Sep 28, 2026 | $3.04 | $3.23 | $3.03 | $3.17 | +$0.10 | +3.09% | 1,673,175 | $3.15 | $3.03 $3.23 |
| Sep 25, 2026 | $3.32 | $3.34 | $3.02 | $3.08 | $-0.25 | -7.38% | 3,046,637 | $3.12 | $3.02 $3.34 |
| Sep 24, 2026 | $3.85 | $3.86 | $3.31 | $3.32 | $-0.55 | -14.10% | 3,632,778 | $3.51 | $3.31 $3.86 |
| Sep 23, 2026 | $3.82 | $3.90 | $3.71 | $3.87 | +$0.05 | +1.18% | 2,718,707 | $3.80 | $3.71 $3.90 |
| Sep 22, 2026 | $3.91 | $3.97 | $3.82 | $3.82 | $-0.01 | -0.26% | 702,938 | $3.87 | $3.82 $3.97 |
| Sep 21, 2026 | $3.84 | $3.89 | $3.78 | $3.83 | +$0.04 | +1.06% | 579,330 | $3.83 | $3.78 $3.89 |
| Sep 18, 2026 | $3.81 | $3.88 | $3.75 | $3.79 | $-0.01 | -0.26% | 1,641,202 | $3.80 | $3.75 $3.88 |
| Sep 17, 2026 | $3.93 | $4.12 | $3.80 | $3.80 | $-0.13 | -3.31% | 1,196,103 | $3.95 | $3.80 $4.12 |
| Sep 16, 2026 | $3.93 | $3.97 | $3.83 | $3.93 | +$0.02 | +0.51% | 1,957,895 | $3.90 | $3.83 $3.97 |
| Sep 15, 2026 | $3.86 | $3.94 | $3.70 | $3.91 | +$0.13 | +3.44% | 856,561 | $3.82 | $3.70 $3.94 |
| Sep 14, 2026 | $3.93 | $3.98 | $3.74 | $3.78 | $-0.14 | -3.57% | 1,169,023 | $3.85 | $3.74 $3.98 |
| Sep 11, 2026 | $3.91 | $4.07 | $3.85 | $3.92 | +$0.07 | +1.82% | 2,127,479 | $3.92 | $3.85 $4.07 |
| Sep 10, 2026 | $3.82 | $3.86 | $3.74 | $3.85 | $-0.02 | -0.52% | 871,388 | $3.81 | $3.74 $3.86 |
| Sep 9, 2026 | $4.03 | $4.17 | $3.83 | $3.87 | $-0.21 | -5.03% | 978,796 | $3.91 | $3.83 $4.17 |
| Sep 8, 2026 | $3.76 | $4.08 | $3.72 | $4.08 | +$0.25 | +6.40% | 1,040,647 | $3.95 | $3.72 $4.08 |
| Sep 4, 2026 | $3.82 | $3.85 | $3.79 | $3.83 | +$0.00 | +0.00% | 391,991 | $3.83 | $3.79 $3.85 |
| Sep 3, 2026 | $3.90 | $3.90 | $3.77 | $3.83 | $-0.04 | -1.03% | 684,259 | $3.82 | $3.77 $3.90 |
| Sep 2, 2026 | $3.96 | $4.08 | $3.82 | $3.87 | $-0.07 | -1.78% | 514,161 | $3.89 | $3.82 $4.08 |
| Sep 1, 2026 | $3.78 | $3.95 | $3.77 | $3.94 | +$0.12 | +3.14% | 755,350 | $3.88 | $3.77 $3.95 |
| Aug 31, 2026 | $3.98 | $4.00 | $3.81 | $3.82 | $-0.19 | -4.74% | 1,066,012 | $3.85 | $3.81 $4.00 |
| Aug 28, 2026 | $4.03 | $4.08 | $3.98 | $4.01 | $-0.04 | -0.99% | 641,506 | $4.02 | $3.98 $4.08 |
| Aug 27, 2026 | $4.16 | $4.16 | $4.02 | $4.05 | $-0.12 | -2.88% | 673,588 | $4.06 | $4.02 $4.16 |
| Aug 26, 2026 | $4.14 | $4.18 | $4.02 | $4.17 | +$0.01 | +0.24% | 702,136 | $4.13 | $4.02 $4.18 |
| Aug 25, 2026 | $4.08 | $4.24 | $4.08 | $4.16 | +$0.11 | +2.72% | 1,082,141 | $4.16 | $4.08 $4.24 |
| Aug 24, 2026 | $4.23 | $4.23 | $3.93 | $4.05 | $-0.13 | -3.11% | 945,555 | $4.06 | $3.93 $4.23 |