XNAS
Datos históricos de Larimar Therapeutics, Inc.
Larimar Therapeutics, Inc. · LRMR
$2.69
▼ -0.01 (-0.38%)
Última operación · 10/10/2026, 17:29:28 UTC
- Variación en el periodo
- −38.76%
- Máximo
- US$6.42
- 25 de febrero de 2026
- Mínimo
- US$2.61
- 8 de octubre de 2026
- Volumen medio diario
- 2.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.68 | 2.74 | 2.62 | 2.67 | −1.11% | 868,878.307 |
| 8 oct 2026 | 2.72 | 2.74 | 2.61 | 2.70 | −1.82% | 1.19 M |
| 7 oct 2026 | 2.77 | 2.84 | 2.72 | 2.75 | −1.08% | 717,993.453 |
| 6 oct 2026 | 2.88 | 2.90 | 2.74 | 2.78 | −2.80% | 829,229.073 |
| 5 oct 2026 | 2.96 | 3.04 | 2.78 | 2.86 | −3.38% | 886,144.461 |
| 2 oct 2026 | 3.11 | 3.11 | 2.92 | 2.96 | −3.27% | 835,020.417 |
| 1 oct 2026 | 3.20 | 3.20 | 3.04 | 3.06 | −4.23% | 858,311.404 |
| 30 sep 2026 | 3.13 | 3.23 | 3.08 | 3.20 | +1.75% | 1.5 M |
| 29 sep 2026 | 3.13 | 3.20 | 3.12 | 3.14 | −0.95% | 1.04 M |
| 28 sep 2026 | 3.04 | 3.23 | 3.03 | 3.17 | +3.09% | 1.67 M |
| 25 sep 2026 | 3.32 | 3.34 | 3.02 | 3.08 | −7.38% | 3.05 M |
| 24 sep 2026 | 3.85 | 3.86 | 3.31 | 3.32 | −14.10% | 3.63 M |
| 23 sep 2026 | 3.82 | 3.90 | 3.71 | 3.87 | +1.18% | 2.72 M |
| 22 sep 2026 | 3.91 | 3.97 | 3.82 | 3.82 | −0.26% | 702,937.577 |
| 21 sep 2026 | 3.84 | 3.89 | 3.78 | 3.83 | +1.06% | 579,330.444 |
| 18 sep 2026 | 3.81 | 3.88 | 3.75 | 3.79 | −0.26% | 1.64 M |
| 17 sep 2026 | 3.93 | 4.12 | 3.80 | 3.80 | −3.31% | 1.2 M |
| 16 sep 2026 | 3.93 | 3.97 | 3.83 | 3.93 | +0.51% | 1.96 M |
| 15 sep 2026 | 3.86 | 3.94 | 3.70 | 3.91 | +3.44% | 856,618.066 |
| 14 sep 2026 | 3.93 | 3.98 | 3.74 | 3.78 | −3.57% | 1.17 M |
| 11 sep 2026 | 3.91 | 4.07 | 3.85 | 3.92 | +1.82% | 2.13 M |
| 10 sep 2026 | 3.82 | 3.86 | 3.74 | 3.85 | −0.52% | 871,387.866 |
| 9 sep 2026 | 4.03 | 4.17 | 3.83 | 3.87 | −5.03% | 978,795.792 |
| 8 sep 2026 | 3.76 | 4.08 | 3.72 | 4.08 | +6.40% | 1.04 M |
| 4 sep 2026 | 3.82 | 3.85 | 3.79 | 3.83 | 0.00% | 391,990.551 |
| 3 sep 2026 | 3.90 | 3.90 | 3.77 | 3.83 | −1.03% | 684,259.301 |
| 2 sep 2026 | 3.96 | 4.08 | 3.82 | 3.87 | −1.78% | 515,555.309 |
| 1 sep 2026 | 3.78 | 3.95 | 3.77 | 3.94 | +3.14% | 755,350.195 |
| 31 ago 2026 | 3.98 | 4.00 | 3.81 | 3.82 | −4.74% | 1.07 M |
| 28 ago 2026 | 4.03 | 4.08 | 3.98 | 4.01 | −0.99% | 641,505.984 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.