Larimar Therapeutics Inc. Common Stockのデータ

Larimar Therapeutics Inc. Common Stockの基本情報

名前 Larimar Therapeutics Inc. Common Stock
ティッカー LRMR
国 United States
上場年 2014.0
セクター Health Care

Larimar Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.49 18.38 19.09 18.79 80900.0 18.79
2021-02-12 20.11 19.21 19.9 19.46 80900.0 19.46
2021-02-11 20.17 19.08 19.88 19.71 70600.0 19.71
2021-02-10 20.53 19.1 20.53 19.5 70400.0 19.5
2021-02-09 20.0 18.65 18.97 20.0 50100.0 20.0
2021-02-08 19.7 17.76 19.7 18.87 357500.0 18.87
2021-02-05 19.42 17.95 19.0 18.54 49000.0 18.54
2021-02-04 20.55 18.02 19.87 18.91 131100.0 18.91
2021-02-03 20.4 17.16 19.0 19.66 228700.0 19.66
2021-02-02 19.66 17.0 17.3 18.97 115700.0 18.97
2021-02-01 18.42 15.35 16.31 17.0 138800.0 17.0
2021-01-29 16.45 15.27 15.64 15.71 44800.0 15.71
2021-01-28 16.63 15.11 16.63 15.75 49100.0 15.75
2021-01-27 17.11 16.0 16.4 16.0 23500.0 16.0
2021-01-26 18.62 17.26 18.4 17.26 45100.0 17.26
2021-01-25 18.15 16.96 17.69 17.89 36800.0 17.89
2021-01-22 18.25 17.58 18.18 17.75 33400.0 17.75
2021-01-21 19.86 17.65 19.39 18.2 26300.0 18.2
2021-01-20 19.9 18.55 19.41 19.15 33500.0 19.15
2021-01-19 20.22 18.56 20.22 19.61 34400.0 19.61
2021-01-15 20.4 19.6 20.24 19.6 28800.0 19.6
2021-01-14 20.4 19.74 20.09 19.98 22800.0 19.98
2021-01-13 20.12 19.57 19.89 19.6 20900.0 19.6
2021-01-12 20.83 19.42 19.95 20.06 88500.0 20.06
2021-01-11 20.05 18.5 18.92 20.05 55900.0 20.05
2021-01-08 21.85 18.78 21.2 19.15 33100.0 19.15
2021-01-07 22.75 20.54 22.06 21.23 43300.0 21.23
2021-01-06 23.95 21.41 22.35 21.41 41400.0 21.41
2021-01-05 22.21 21.36 21.97 22.19 23800.0 22.19
2021-01-04 22.15 20.42 21.39 22.0 52400.0 22.0
2020-12-31 21.41 20.07 21.3 21.41 24000.0 21.41
2020-12-30 21.12 18.22 18.58 21.0 85300.0 21.0
2020-12-29 22.45 19.7 21.47 19.7 22500.0 19.7
2020-12-28 22.42 21.54 21.98 21.54 24300.0 21.54
2020-12-24 22.17 21.3 21.42 22.08 6000.0 22.08
2020-12-23 22.35 20.54 21.49 21.54 39000.0 21.54
2020-12-22 23.27 20.94 20.94 21.58 55400.0 21.58
2020-12-21 21.8 19.42 19.69 20.89 45900.0 20.89
2020-12-18 21.66 19.6 21.3 19.62 281100.0 19.62
2020-12-17 22.14 20.19 22.13 21.35 83300.0 21.35
2020-12-16 22.4 21.4 22.4 21.73 44000.0 21.73
2020-12-15 22.97 20.96 22.88 22.36 52100.0 22.36
2020-12-14 23.72 21.75 23.72 22.27 70000.0 22.27
2020-12-11 24.08 22.5 24.08 23.06 9100.0 23.06
2020-12-10 23.37 21.52 22.3 23.2 10700.0 23.2
2020-12-09 24.13 22.08 23.58 22.34 23400.0 22.34
2020-12-08 25.87 23.9 24.36 24.28 21000.0 24.28
2020-12-07 25.38 24.35 25.38 24.84 22500.0 24.84
2020-12-04 25.41 24.34 24.34 25.06 16200.0 25.06
2020-12-03 24.9 21.96 22.92 24.49 31900.0 24.49
2020-12-02 24.65 22.7 22.7 22.93 86100.0 22.93
2020-12-01 23.0 20.84 21.87 22.56 13100.0 22.56
2020-11-30 22.34 20.42 21.75 22.22 40100.0 22.22
2020-11-27 21.99 20.91 20.91 21.72 20600.0 21.72
2020-11-25 21.73 19.55 19.55 20.91 33200.0 20.91
2020-11-24 20.03 18.44 18.66 19.6 20500.0 19.6
2020-11-23 20.75 19.28 20.75 19.28 83700.0 19.28
2020-11-20 20.75 20.18 20.61 20.18 9400.0 20.18
2020-11-19 21.92 20.67 21.92 20.99 17100.0 20.99
2020-11-18 22.28 21.21 22.19 21.21 11300.0 21.21
2020-11-17 22.45 20.87 22.43 22.18 25900.0 22.18
2020-11-16 23.72 22.15 22.93 22.56 50300.0 22.56
2020-11-13 23.0 19.15 19.72 22.5 119400.0 22.5
2020-11-12 20.6 19.3 19.79 19.3 9700.0 19.3
2020-11-11 22.01 18.05 18.05 19.61 125400.0 19.61
2020-11-10 19.75 18.38 19.06 18.57 12600.0 18.57
2020-11-09 22.45 17.51 17.99 19.78 81100.0 19.78
2020-11-06 18.76 17.12 18.73 17.83 26100.0 17.83
2020-11-05 20.2 18.63 18.64 19.18 37100.0 19.18
2020-11-04 18.92 18.0 18.08 18.92 33000.0 18.92
2020-11-03 19.52 17.71 19.39 18.1 53400.0 18.1
2020-11-02 19.86 17.92 18.16 19.48 45000.0 19.48
2020-10-30 19.0 17.29 18.0 18.8 18500.0 18.8
2020-10-29 19.48 17.56 17.65 18.0 40600.0 18.0
2020-10-28 18.75 17.92 18.75 18.46 26000.0 18.46
2020-10-27 19.74 18.28 19.74 19.0 6600.0 19.0
2020-10-26 21.0 17.86 18.82 19.33 34600.0 19.33
2020-10-23 19.71 18.05 19.55 18.68 27100.0 18.68
2020-10-22 20.37 18.68 18.68 19.91 43600.0 19.91
2020-10-21 20.0 19.71 19.8 19.72 4400.0 19.72
2020-10-20 20.7 17.25 20.64 19.82 31900.0 19.82
2020-10-19 21.25 18.62 19.81 19.6 51500.0 19.6
2020-10-16 20.93 18.76 19.49 20.0 53500.0 20.0
2020-10-15 20.7 18.49 18.67 19.67 110600.0 19.67
2020-10-14 19.17 18.31 19.0 18.96 197900.0 18.96
2020-10-13 19.33 15.55 15.55 18.91 231000.0 18.91
2020-10-12 15.43 15.0 15.0 15.43 2300.0 15.43
2020-10-09 14.78 14.2 14.72 14.74 15900.0 14.74
2020-10-08 15.04 14.6 14.69 14.89 14800.0 14.89
2020-10-07 15.47 14.24 14.71 14.81 28500.0 14.81
2020-10-06 15.12 14.28 15.0 14.28 47300.0 14.28
2020-10-05 15.74 14.93 15.0 15.0 25100.0 15.0
2020-10-02 15.65 14.93 15.15 15.0 26300.0 15.0
2020-10-01 15.64 14.19 15.16 15.59 47500.0 15.59
2020-09-30 15.95 14.4 15.74 15.17 30100.0 15.17
2020-09-29 15.8 14.0 14.89 14.89 31400.0 14.89
2020-09-28 15.1 14.72 15.03 14.9 20600.0 14.9
2020-09-25 16.0 14.96 15.26 15.11 45200.0 15.11
2020-09-24 15.27 14.49 15.23 14.8 25500.0 14.8
2020-09-23 15.81 13.54 13.54 14.84 10100.0 14.84
2020-09-22 15.74 13.98 15.21 14.27 14600.0 14.27
2020-09-21 16.2 14.67 15.83 14.84 17100.0 14.84
2020-09-18 16.69 15.79 15.79 15.82 237700.0 15.82
2020-09-17 17.0 16.21 16.7 16.51 30200.0 16.51
2020-09-16 17.6 16.73 17.6 16.84 35600.0 16.84
2020-09-15 17.71 17.28 17.65 17.6 35400.0 17.6
2020-09-14 18.0 16.1 16.23 17.45 61300.0 17.45
2020-09-11 17.25 14.7 14.97 16.0 70600.0 16.0
2020-09-10 16.4 12.95 14.39 15.05 62000.0 15.05
2020-09-09 14.5 13.94 14.0 14.0 74300.0 14.0
2020-09-08 14.0 12.07 12.07 13.65 45300.0 13.65
2020-09-04 12.73 11.64 12.73 12.25 9600.0 12.25
2020-09-03 11.98 11.65 11.77 11.65 4800.0 11.65
2020-09-02 12.5 11.8 12.15 11.8 3300.0 11.8
2020-09-01 12.28 11.7 11.7 11.91 2700.0 11.91
2020-08-31 12.8 11.51 11.51 12.31 12500.0 12.31
2020-08-28 12.05 11.75 11.99 11.79 3300.0 11.79
2020-08-27 12.04 11.43 11.5 12.04 12800.0 12.04
2020-08-26 12.09 11.78 11.96 11.96 3400.0 11.96
2020-08-25 12.17 11.52 12.17 12.11 10600.0 12.11
2020-08-24 12.1 11.25 11.25 12.1 9000.0 12.1
2020-08-21 12.3 11.71 12.2 12.1 10600.0 12.1
2020-08-20 11.9 11.21 11.4 11.89 8900.0 11.89
2020-08-19 11.8 11.26 11.26 11.8 4900.0 11.8
2020-08-18 11.7 10.66 10.66 11.7 7700.0 11.7
2020-08-17 11.49 10.51 10.51 11.42 4700.0 11.42
2020-08-14 12.18 11.0 12.18 11.0 4300.0 11.0
2020-08-13 12.15 10.8 11.16 11.89 22000.0 11.89
2020-08-12 11.49 10.63 11.49 11.2 6900.0 11.2
2020-08-11 11.49 9.01 10.57 11.49 20600.0 11.49
2020-08-10 10.92 10.47 10.47 10.5 12400.0 10.5
2020-08-07 10.81 10.4 10.65 10.5 7900.0 10.5
2020-08-06 11.01 10.59 10.9 10.98 2500.0 10.98
2020-08-05 11.0 10.59 10.59 10.8 6600.0 10.8
2020-08-04 11.36 10.74 11.02 11.28 4700.0 11.28
2020-08-03 11.2 10.4 10.8 11.2 22100.0 11.2
2020-07-31 11.06 10.62 11.04 11.0 5600.0 11.0
2020-07-30 11.55 10.89 11.1 11.5 8800.0 11.5
2020-07-29 11.9 11.1 11.16 11.73 12800.0 11.73
2020-07-28 12.51 11.16 12.41 11.16 9700.0 11.16
2020-07-27 11.77 11.34 11.51 11.4 6900.0 11.4
2020-07-24 11.51 11.51 11.51 11.51 300.0 11.51
2020-07-23 11.69 11.38 11.38 11.69 5300.0 11.69
2020-07-22 11.93 11.3 11.3 11.93 1500.0 11.93
2020-07-21 11.8 11.56 11.8 11.56 500.0 11.56
2020-07-20 11.72 11.43 11.45 11.44 7900.0 11.44
2020-07-17 11.95 11.5 11.5 11.95 7000.0 11.95
2020-07-16 11.9 11.43 11.5 11.9 9200.0 11.9
2020-07-15 11.99 11.22 11.95 11.93 4500.0 11.93
2020-07-14 12.0 11.14 12.0 11.7 12600.0 11.7
2020-07-13 11.95 11.3 11.3 11.95 6900.0 11.95
2020-07-10 11.65 11.23 11.56 11.26 11500.0 11.26
2020-07-09 12.0 11.65 11.88 11.72 12300.0 11.72
2020-07-08 12.36 11.71 12.36 11.87 4500.0 11.87
2020-07-07 12.03 11.66 12.03 11.66 4000.0 11.66
2020-07-06 12.9 11.54 12.9 11.8 23700.0 11.8
2020-07-02 14.07 12.77 13.33 12.93 22800.0 12.93
2020-07-01 16.07 12.84 12.84 13.4 27700.0 13.4
2020-06-30 13.07 12.5 13.0 12.85 32900.0 12.85
2020-06-29 14.0 12.6 14.0 13.29 8800.0 13.29
2020-06-26 13.9 12.64 12.64 13.0 12500.0 13.0
2020-06-25 14.04 12.5 13.84 14.04 5900.0 14.04
2020-06-24 13.98 12.6 13.0 13.24 17000.0 13.24
2020-06-23 13.6 12.54 12.9 12.94 51300.0 12.94
2020-06-22 13.99 12.56 13.61 13.92 29900.0 13.92
2020-06-19 14.94 13.5 14.9 13.56 17600.0 13.56
2020-06-18 15.18 14.8 15.14 15.0 16600.0 15.0
2020-06-17 15.5 15.0 15.0 15.42 16500.0 15.42
2020-06-16 15.36 15.0 15.15 15.2 40100.0 15.2
2020-06-15 15.43 14.97 15.43 15.25 14400.0 15.25
2020-06-12 15.17 14.36 14.81 14.89 14400.0 14.89
2020-06-11 14.32 13.69 13.69 14.14 22100.0 14.14
2020-06-10 15.52 13.91 15.47 14.48 22500.0 14.48
2020-06-09 16.24 15.0 15.51 15.24 8200.0 15.24
2020-06-08 16.59 14.77 15.03 15.42 113400.0 15.42
2020-06-05 15.43 14.38 14.57 15.03 28500.0 15.03
2020-06-04 15.88 14.32 15.26 14.7 70800.0 14.7
2020-06-03 16.65 15.66 16.46 16.0 94200.0 16.0
2020-06-02 16.97 13.65 13.89 16.76 232000.0 16.76
2020-06-01 14.28 11.28 12.0 14.18 153400.0 14.18
2020-05-29 12.51 10.0 10.8 12.3 61300.0 12.3
2020-05-28 178.56 136.8 146.88 142.56 4316100.0 142.56
2020-05-27 175.68 148.32 162.72 167.04 2725500.0 167.04
2020-05-26 185.76 156.96 177.12 165.6 5152900.0 165.6
2020-05-22 156.96 126.14 126.14 156.96 3209100.0 156.96
2020-05-21 130.9 122.69 123.84 125.71 219700.0 125.71
2020-05-20 128.16 119.95 121.25 127.87 203200.0 127.87
2020-05-19 126.72 116.64 126.72 117.36 201700.0 117.36
2020-05-18 125.28 116.64 120.1 120.96 193300.0 120.96
2020-05-15 121.82 115.2 116.64 116.35 122400.0 116.35
2020-05-14 118.22 113.76 118.08 117.36 258300.0 117.36
2020-05-13 126.72 112.32 125.28 123.84 358900.0 123.84
2020-05-12 129.6 123.55 125.14 125.57 320500.0 125.57
2020-05-11 132.48 123.12 123.98 123.12 331100.0 123.12
2020-05-08 129.6 122.54 129.6 124.56 164100.0 124.56
2020-05-07 132.48 118.08 128.16 128.88 315600.0 128.88
2020-05-06 148.32 118.8 118.8 128.45 1394500.0 128.45
2020-05-05 123.26 113.9 118.08 120.96 189200.0 120.96
2020-05-04 118.08 110.45 110.45 117.79 39300.0 117.79
2020-05-01 113.76 106.56 111.74 113.76 91100.0 113.76
2020-04-30 116.06 108.0 110.45 115.92 45700.0 115.92
2020-04-29 117.79 108.0 109.15 113.04 146000.0 113.04
2020-04-28 118.08 103.68 118.08 112.03 305200.0 112.03
2020-04-27 119.52 112.32 112.9 117.79 47600.0 117.79
2020-04-24 120.96 115.2 120.96 116.35 80700.0 116.35
2020-04-23 120.96 111.6 111.6 116.21 53000.0 116.21
2020-04-22 118.08 113.76 116.64 118.08 85000.0 118.08
2020-04-21 120.96 115.34 116.78 118.08 31700.0 118.08
2020-04-20 122.4 115.2 116.64 118.08 56900.0 118.08
2020-04-17 119.52 107.57 119.52 116.5 72100.0 116.5
2020-04-16 122.4 111.46 114.19 119.09 163600.0 119.09
2020-04-15 115.2 108.0 112.32 108.72 51000.0 108.72
2020-04-14 115.2 108.0 114.91 113.76 434600.0 113.76
2020-04-13 115.2 108.0 111.74 114.91 122300.0 114.91
2020-04-09 114.77 108.0 109.44 111.6 37000.0 111.6
2020-04-08 114.62 102.53 106.7 109.87 123700.0 109.87
2020-04-07 110.88 104.54 105.12 108.0 214400.0 108.0
2020-04-06 108.72 100.8 108.29 104.83 60300.0 104.83
2020-04-03 116.21 102.24 116.21 106.56 55900.0 106.56
2020-04-02 116.35 103.68 103.68 104.11 46100.0 104.11
2020-04-01 115.2 102.67 110.88 105.84 131500.0 105.84
2020-03-31 117.79 108.0 108.0 110.88 167300.0 110.88
2020-03-30 116.64 102.24 113.47 112.61 28200.0 112.61
2020-03-27 120.1 107.57 120.1 114.19 110400.0 114.19
2020-03-26 118.08 100.8 112.32 114.34 330000.0 114.34
2020-03-25 118.08 109.44 112.46 112.9 102400.0 112.9
2020-03-24 112.32 106.7 110.88 112.32 106700.0 112.32
2020-03-23 110.16 103.68 107.71 110.16 74300.0 110.16
2020-03-20 110.88 89.71 95.33 106.56 102800.0 106.56
2020-03-19 99.5 89.14 97.92 94.75 203600.0 94.75
2020-03-18 108.0 92.16 103.68 95.47 92300.0 95.47
2020-03-17 120.38 103.68 108.0 103.97 112300.0 103.97
2020-03-16 116.64 101.52 101.52 112.61 21400.0 112.61
2020-03-13 122.4 110.88 110.88 121.1 265800.0 121.1
2020-03-12 122.4 108.0 108.0 114.19 143900.0 114.19
2020-03-11 136.08 112.32 134.06 122.4 161300.0 122.4
2020-03-10 162.0 129.6 144.0 136.08 89600.0 136.08
2020-03-09 167.04 141.12 154.08 141.7 99600.0 141.7
2020-03-06 172.8 152.5 172.8 158.4 63700.0 158.4
2020-03-05 184.32 158.4 184.32 168.48 143300.0 168.48
2020-03-04 190.08 181.44 190.08 185.76 115500.0 185.76
2020-03-03 190.08 160.13 165.6 187.2 246200.0 187.2
2020-03-02 172.8 154.08 158.4 168.48 207000.0 168.48
2020-02-28 164.16 144.0 148.32 164.16 204900.0 164.16
2020-02-27 175.68 152.64 175.68 156.96 171400.0 156.96
2020-02-26 181.44 162.0 167.04 175.68 224300.0 175.68
2020-02-25 180.0 165.6 168.48 171.36 177700.0 171.36
2020-02-24 181.44 165.6 180.0 172.8 184200.0 172.8
2020-02-21 190.08 172.8 181.44 182.88 147300.0 182.88
2020-02-20 187.2 177.12 182.88 180.0 31300.0 180.0
2020-02-19 187.2 177.12 182.88 181.44 71700.0 181.44
2020-02-18 187.2 177.12 185.76 181.44 36500.0 181.44