Singapore markets close in 34 minutes
Straits Times Index
3,262.95 -37.09 (-1.12%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,313.86 -165.51 (-0.89%) FTSE 100
8,346.15 +32.48 (+0.39%) Bitcoin USD
62,344.77 -1,253.36 (-1.97%) CMC Crypto 200
1,287.98 -6.69 (-0.52%)
Larimar Therapeutics, Inc. (LRMR)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 8.21 | 8.27 | 7.91 | 8.13 | 8.13 | 168,500 |
| 06 May 2024 | 7.86 | 8.33 | 7.75 | 8.24 | 8.24 | 339,500 |
| 03 May 2024 | 7.87 | 7.89 | 7.43 | 7.76 | 7.76 | 232,000 |
| 02 May 2024 | 7.38 | 7.63 | 7.18 | 7.61 | 7.61 | 220,400 |
| 01 May 2024 | 6.86 | 7.70 | 6.86 | 7.35 | 7.35 | 388,500 |
| 30 Apr 2024 | 6.50 | 6.98 | 6.45 | 6.89 | 6.89 | 266,200 |
| 29 Apr 2024 | 6.50 | 6.68 | 6.43 | 6.61 | 6.61 | 296,300 |
| 26 Apr 2024 | 6.38 | 6.56 | 6.29 | 6.44 | 6.44 | 144,200 |
| 25 Apr 2024 | 6.29 | 6.38 | 5.91 | 6.33 | 6.33 | 302,100 |
| 24 Apr 2024 | 6.48 | 6.50 | 6.32 | 6.46 | 6.46 | 222,400 |
| 23 Apr 2024 | 6.47 | 6.88 | 6.35 | 6.46 | 6.46 | 244,000 |
| 22 Apr 2024 | 6.53 | 6.56 | 6.19 | 6.40 | 6.40 | 238,200 |
| 19 Apr 2024 | 6.31 | 6.80 | 6.18 | 6.53 | 6.53 | 509,300 |
| 18 Apr 2024 | 6.96 | 7.00 | 6.33 | 6.38 | 6.38 | 510,800 |
| 17 Apr 2024 | 7.24 | 7.26 | 6.91 | 7.05 | 7.05 | 281,300 |
| 16 Apr 2024 | 7.22 | 7.37 | 7.07 | 7.24 | 7.24 | 397,500 |
| 15 Apr 2024 | 6.96 | 7.32 | 6.86 | 7.30 | 7.30 | 317,500 |
| 12 Apr 2024 | 7.12 | 7.17 | 6.79 | 6.96 | 6.96 | 219,900 |
| 11 Apr 2024 | 6.95 | 7.26 | 6.80 | 7.22 | 7.22 | 261,700 |
| 10 Apr 2024 | 6.91 | 7.09 | 6.79 | 6.84 | 6.84 | 490,200 |
| 09 Apr 2024 | 7.29 | 7.49 | 7.00 | 7.04 | 7.04 | 282,200 |
| 08 Apr 2024 | 7.35 | 7.69 | 7.20 | 7.22 | 7.22 | 355,700 |
| 05 Apr 2024 | 7.23 | 7.64 | 7.03 | 7.44 | 7.44 | 238,000 |
| 04 Apr 2024 | 7.74 | 7.98 | 7.17 | 7.27 | 7.27 | 365,800 |
| 03 Apr 2024 | 7.89 | 8.06 | 7.41 | 7.72 | 7.72 | 877,600 |
| 02 Apr 2024 | 7.30 | 7.39 | 7.03 | 7.36 | 7.36 | 395,300 |
| 01 Apr 2024 | 7.52 | 7.78 | 7.22 | 7.46 | 7.46 | 386,200 |
| 28 Mar 2024 | 7.28 | 8.06 | 7.19 | 7.59 | 7.59 | 515,300 |
| 27 Mar 2024 | 7.32 | 7.46 | 7.08 | 7.26 | 7.26 | 442,200 |
| 26 Mar 2024 | 7.65 | 7.72 | 7.20 | 7.20 | 7.20 | 522,200 |
| 25 Mar 2024 | 8.01 | 8.17 | 7.40 | 7.58 | 7.58 | 514,400 |
| 22 Mar 2024 | 8.56 | 8.64 | 8.09 | 8.09 | 8.09 | 781,600 |
| 21 Mar 2024 | 8.66 | 8.91 | 8.44 | 8.56 | 8.56 | 449,000 |
| 20 Mar 2024 | 8.58 | 8.69 | 8.14 | 8.53 | 8.53 | 482,500 |
| 19 Mar 2024 | 8.41 | 8.78 | 8.31 | 8.59 | 8.59 | 773,800 |
| 18 Mar 2024 | 8.72 | 8.85 | 8.19 | 8.35 | 8.35 | 841,000 |
| 15 Mar 2024 | 8.41 | 8.85 | 8.34 | 8.70 | 8.70 | 665,900 |
| 14 Mar 2024 | 9.06 | 9.29 | 8.37 | 8.69 | 8.69 | 546,100 |
| 13 Mar 2024 | 8.75 | 9.39 | 8.61 | 9.30 | 9.30 | 518,500 |
| 12 Mar 2024 | 8.81 | 8.93 | 8.15 | 8.77 | 8.77 | 1,091,000 |
| 11 Mar 2024 | 9.92 | 10.24 | 8.48 | 8.63 | 8.63 | 1,767,400 |
| 08 Mar 2024 | 11.24 | 11.49 | 10.12 | 10.20 | 10.20 | 530,700 |
| 07 Mar 2024 | 11.19 | 11.50 | 10.75 | 10.92 | 10.92 | 242,400 |
| 06 Mar 2024 | 11.77 | 11.97 | 11.05 | 11.24 | 11.24 | 169,400 |
| 05 Mar 2024 | 11.28 | 11.66 | 10.81 | 11.50 | 11.50 | 263,600 |
| 04 Mar 2024 | 11.51 | 11.55 | 10.68 | 11.42 | 11.42 | 262,600 |
| 01 Mar 2024 | 11.59 | 11.93 | 10.97 | 11.35 | 11.35 | 315,500 |
| 29 Feb 2024 | 11.49 | 11.90 | 11.27 | 11.50 | 11.50 | 350,000 |
| 28 Feb 2024 | 11.55 | 11.93 | 10.91 | 11.50 | 11.50 | 483,900 |
| 27 Feb 2024 | 12.76 | 12.91 | 11.40 | 11.74 | 11.74 | 552,500 |
| 26 Feb 2024 | 12.10 | 12.70 | 11.63 | 12.39 | 12.39 | 322,100 |
| 23 Feb 2024 | 11.77 | 12.50 | 11.75 | 12.12 | 12.12 | 523,000 |
| 22 Feb 2024 | 12.07 | 12.36 | 11.35 | 11.70 | 11.70 | 781,200 |
| 21 Feb 2024 | 12.01 | 12.40 | 11.66 | 12.03 | 12.03 | 839,300 |
| 20 Feb 2024 | 12.92 | 13.07 | 11.78 | 12.06 | 12.06 | 1,011,100 |
| 16 Feb 2024 | 13.38 | 13.50 | 12.31 | 12.78 | 12.78 | 818,700 |
| 15 Feb 2024 | 11.96 | 13.68 | 11.89 | 13.28 | 13.28 | 3,621,600 |
| 14 Feb 2024 | 10.84 | 12.92 | 10.33 | 11.96 | 11.96 | 6,092,400 |
| 13 Feb 2024 | 8.06 | 11.00 | 7.95 | 8.74 | 8.74 | 1,229,400 |
| 12 Feb 2024 | 6.50 | 8.25 | 5.95 | 7.83 | 7.83 | 2,161,700 |
| 09 Feb 2024 | 6.38 | 7.79 | 6.17 | 7.76 | 7.76 | 710,100 |
| 08 Feb 2024 | 6.06 | 6.38 | 5.85 | 6.28 | 6.28 | 288,600 |
| 07 Feb 2024 | 6.20 | 6.20 | 5.70 | 5.95 | 5.95 | 365,900 |
| 06 Feb 2024 | 6.00 | 6.45 | 5.95 | 6.20 | 6.20 | 257,900 |
| 05 Feb 2024 | 6.20 | 6.20 | 5.75 | 5.97 | 5.97 | 138,600 |
| 02 Feb 2024 | 5.95 | 6.44 | 5.95 | 6.15 | 6.15 | 221,000 |
| 01 Feb 2024 | 5.69 | 6.14 | 5.64 | 6.00 | 6.00 | 286,100 |
| 31 Jan 2024 | 5.94 | 6.50 | 5.71 | 5.79 | 5.79 | 348,100 |
| 30 Jan 2024 | 5.14 | 5.89 | 5.14 | 5.85 | 5.85 | 212,100 |
| 29 Jan 2024 | 4.90 | 5.18 | 4.88 | 5.10 | 5.10 | 355,800 |
| 26 Jan 2024 | 4.79 | 5.09 | 4.79 | 4.89 | 4.89 | 109,000 |
| 25 Jan 2024 | 4.38 | 4.81 | 4.29 | 4.73 | 4.73 | 73,400 |
| 24 Jan 2024 | 4.50 | 4.68 | 4.25 | 4.28 | 4.28 | 64,100 |
| 23 Jan 2024 | 4.34 | 4.52 | 4.19 | 4.50 | 4.50 | 517,500 |
| 22 Jan 2024 | 4.29 | 4.50 | 4.14 | 4.26 | 4.26 | 62,000 |
| 19 Jan 2024 | 4.39 | 4.39 | 4.21 | 4.28 | 4.28 | 31,800 |
| 18 Jan 2024 | 4.22 | 4.46 | 4.22 | 4.34 | 4.34 | 27,900 |
| 17 Jan 2024 | 4.11 | 4.24 | 4.09 | 4.21 | 4.21 | 46,800 |
| 16 Jan 2024 | 4.60 | 4.60 | 4.13 | 4.20 | 4.20 | 68,500 |
| 12 Jan 2024 | 4.60 | 4.82 | 4.55 | 4.61 | 4.61 | 47,500 |
| 11 Jan 2024 | 4.55 | 4.78 | 4.50 | 4.61 | 4.61 | 41,900 |
| 10 Jan 2024 | 4.65 | 4.79 | 4.54 | 4.60 | 4.60 | 30,400 |
| 09 Jan 2024 | 4.47 | 4.83 | 4.45 | 4.65 | 4.65 | 53,500 |
| 08 Jan 2024 | 4.66 | 4.77 | 4.42 | 4.55 | 4.55 | 114,300 |
| 05 Jan 2024 | 4.71 | 4.84 | 4.63 | 4.68 | 4.68 | 81,000 |
| 04 Jan 2024 | 5.06 | 5.06 | 4.63 | 4.76 | 4.76 | 83,000 |
| 03 Jan 2024 | 5.15 | 5.20 | 4.60 | 4.88 | 4.88 | 2,100,400 |
| 02 Jan 2024 | 4.47 | 5.14 | 4.47 | 5.11 | 5.11 | 229,100 |
| 29 Dec 2023 | 4.60 | 4.60 | 4.45 | 4.55 | 4.55 | 46,200 |
| 28 Dec 2023 | 4.71 | 4.91 | 4.51 | 4.60 | 4.60 | 111,700 |
| 27 Dec 2023 | 4.52 | 4.80 | 4.41 | 4.71 | 4.71 | 145,300 |
| 26 Dec 2023 | 4.33 | 4.68 | 4.29 | 4.50 | 4.50 | 106,400 |
| 22 Dec 2023 | 4.05 | 4.39 | 4.01 | 4.28 | 4.28 | 125,300 |
| 21 Dec 2023 | 3.90 | 4.05 | 3.80 | 4.04 | 4.04 | 82,200 |
| 20 Dec 2023 | 3.94 | 4.08 | 3.80 | 3.84 | 3.84 | 55,100 |
| 19 Dec 2023 | 4.15 | 4.21 | 3.81 | 3.93 | 3.93 | 151,500 |
| 18 Dec 2023 | 4.26 | 4.30 | 4.06 | 4.13 | 4.13 | 79,800 |
| 15 Dec 2023 | 4.29 | 4.41 | 3.90 | 4.22 | 4.22 | 360,800 |
| 14 Dec 2023 | 4.10 | 4.25 | 4.03 | 4.23 | 4.23 | 72,600 |
| 13 Dec 2023 | 3.89 | 4.09 | 3.74 | 4.08 | 4.08 | 101,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.