Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Larimar Therapeutics Inc (NQ: LRMR )

8.000 +0.900 (+12.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.41 21.41 21.41 85,258 +0.41(+1.95%)
Dec 30, 2020 18.58 21.12 18.22 21.00 85,258 +1.30(+6.60%)
Dec 29, 2020 21.47 22.45 19.70 19.70 22,548 -1.84(-8.54%)
Dec 28, 2020 21.98 22.41 21.54 21.54 24,250 -0.54(-2.45%)
Dec 24, 2020 21.42 22.16 21.30 22.08 6,000 +0.54(+2.51%)
Dec 23, 2020 21.49 22.35 20.54 21.54 39,035 -0.04(-0.19%)
Dec 22, 2020 20.94 23.27 20.94 21.58 55,420 +0.69(+3.30%)
Dec 21, 2020 19.69 21.80 19.42 20.89 45,944 +1.27(+6.47%)
Dec 18, 2020 21.30 21.66 19.60 19.62 281,100 -1.73(-8.10%)
Dec 17, 2020 22.13 22.14 20.19 21.35 83,319 -0.38(-1.75%)
Dec 16, 2020 22.40 22.40 21.39 21.73 44,042 -0.63(-2.82%)
Dec 15, 2020 22.88 22.97 20.96 22.36 52,055 +0.09(+0.40%)
Dec 14, 2020 23.72 23.72 21.75 22.27 69,951 -0.79(-3.43%)
Dec 11, 2020 24.08 24.08 22.50 23.06 9,100 -0.14(-0.60%)
Dec 10, 2020 22.30 23.37 21.52 23.20 10,715 +0.86(+3.85%)
Dec 09, 2020 23.58 24.13 22.08 22.34 23,432 -1.94(-7.99%)
Dec 08, 2020 24.36 25.87 23.90 24.28 21,036 -0.56(-2.25%)
Dec 07, 2020 25.38 25.38 24.35 24.84 22,507 -0.22(-0.88%)
Dec 04, 2020 24.34 25.41 24.34 25.06 16,100 +0.57(+2.33%)
Dec 03, 2020 22.92 24.90 21.96 24.49 31,925 +1.56(+6.80%)
Dec 02, 2020 22.70 24.65 22.70 22.93 86,079 +0.37(+1.64%)
Dec 01, 2020 21.87 23.00 20.84 22.56 13,113 +0.34(+1.53%)
Nov 30, 2020 21.75 22.34 20.42 22.22 40,118 +0.50(+2.30%)
Nov 27, 2020 20.91 21.99 20.91 21.72 20,600 +0.81(+3.87%)
Nov 25, 2020 19.55 21.73 19.55 20.91 33,200 +1.31(+6.68%)
Nov 24, 2020 18.66 20.03 18.44 19.60 20,542 +0.32(+1.66%)
Nov 23, 2020 20.75 20.75 19.28 19.28 83,651 -0.90(-4.46%)
Nov 20, 2020 20.61 20.75 20.18 20.18 9,400 -0.81(-3.86%)
Nov 19, 2020 21.92 21.92 20.67 20.99 17,110 -0.22(-1.04%)
Nov 18, 2020 22.19 22.28 21.21 21.21 11,283 -0.97(-4.37%)
Nov 17, 2020 22.43 22.45 20.87 22.18 25,927 -0.38(-1.68%)
Nov 16, 2020 22.93 23.72 22.15 22.56 50,263 +0.06(+0.27%)
Nov 13, 2020 19.72 23.00 19.15 22.50 119,400 +3.20(+16.58%)
Nov 12, 2020 19.79 20.60 19.30 19.30 9,683 -0.31(-1.58%)
Nov 11, 2020 18.05 22.01 18.05 19.61 125,410 +1.04(+5.60%)
Nov 10, 2020 19.06 19.75 18.38 18.57 12,599 -1.21(-6.12%)
Nov 09, 2020 17.84 22.45 17.51 19.78 81,136 +1.95(+10.94%)
Nov 06, 2020 18.73 18.76 17.12 17.83 26,100 -1.35(-7.04%)
Nov 05, 2020 18.64 20.20 18.63 19.18 37,139 +0.26(+1.37%)
Nov 04, 2020 18.08 18.92 18.00 18.92 32,969 +0.82(+4.53%)
Nov 03, 2020 19.39 19.52 17.71 18.10 53,374 -1.38(-7.08%)
Nov 02, 2020 18.16 19.86 17.92 19.48 44,995 +0.68(+3.62%)
Oct 30, 2020 18.00 19.00 17.29 18.80 18,400 +0.80(+4.44%)
Oct 29, 2020 19.30 19.48 17.56 18.00 40,646 -0.46(-2.49%)
Oct 28, 2020 18.75 18.75 17.93 18.46 26,028 -0.54(-2.84%)
Oct 27, 2020 19.74 19.74 18.28 19.00 6,558 -0.33(-1.71%)
Oct 26, 2020 18.82 21.00 17.86 19.33 34,609 +0.65(+3.48%)
Oct 23, 2020 19.55 19.71 18.05 18.68 27,100 -1.23(-6.18%)
Oct 22, 2020 18.68 20.37 18.68 19.91 43,632 +0.19(+0.96%)
Oct 21, 2020 19.80 20.00 19.71 19.72 4,368 -0.10(-0.48%)
Oct 20, 2020 20.64 20.70 17.25 19.82 31,929 +0.21(+1.10%)
Oct 19, 2020 19.81 21.25 18.62 19.60 51,451 -0.40(-2.00%)
Oct 16, 2020 19.49 20.93 18.76 20.00 53,500 +0.33(+1.68%)
Oct 15, 2020 18.67 20.70 18.49 19.67 110,611 +0.71(+3.74%)
Oct 14, 2020 19.00 19.17 18.31 18.96 197,892 +0.05(+0.26%)
Oct 13, 2020 15.55 19.33 15.55 18.91 231,028 +3.48(+22.55%)
Oct 12, 2020 15.00 15.43 15.00 15.43 2,291 +0.69(+4.68%)
Oct 09, 2020 14.72 14.78 14.21 14.74 15,800 -0.15(-1.01%)
Oct 08, 2020 14.69 15.04 14.60 14.89 14,796 +0.08(+0.54%)
Oct 07, 2020 14.71 15.47 14.24 14.81 28,495 +0.53(+3.71%)
Oct 06, 2020 15.00 15.12 14.28 14.28 47,348 -0.72(-4.80%)
Oct 05, 2020 15.00 15.74 14.93 15.00 25,067 +0.00(+0.00%)
Oct 02, 2020 15.15 15.65 14.93 15.00 26,300 -0.59(-3.78%)
Oct 01, 2020 15.16 15.64 14.19 15.59 47,491 +0.42(+2.77%)
Sep 30, 2020 15.74 15.95 14.40 15.17 30,146 +0.28(+1.88%)
Sep 29, 2020 14.89 15.80 14.00 14.89 31,422 -0.01(-0.07%)
Sep 28, 2020 15.03 15.10 14.72 14.90 20,626 -0.21(-1.39%)
Sep 25, 2020 15.26 16.00 14.96 15.11 45,200 +0.31(+2.09%)
Sep 24, 2020 15.23 15.27 14.49 14.80 25,495 -0.04(-0.27%)
Sep 23, 2020 13.54 15.81 13.54 14.84 10,088 +0.57(+3.99%)
Sep 22, 2020 15.21 15.74 13.98 14.27 14,700 -0.57(-3.84%)
Sep 21, 2020 15.83 16.20 14.67 14.84 17,129 -0.98(-6.19%)
Sep 18, 2020 15.79 16.69 15.79 15.82 237,700 -0.69(-4.18%)
Sep 17, 2020 16.70 17.00 16.21 16.51 30,166 -0.33(-1.96%)
Sep 16, 2020 17.60 17.60 16.73 16.84 35,628 -0.76(-4.32%)
Sep 15, 2020 17.65 17.71 17.28 17.60 35,441 +0.15(+0.86%)
Sep 14, 2020 16.23 18.00 16.10 17.45 61,323 +1.45(+9.06%)
Sep 11, 2020 14.97 17.25 14.70 16.00 70,600 +0.95(+6.31%)
Sep 10, 2020 14.39 16.40 12.95 15.05 61,957 +1.05(+7.50%)
Sep 09, 2020 14.00 14.50 13.94 14.00 74,307 +0.35(+2.56%)
Sep 08, 2020 12.07 14.00 12.07 13.65 45,266 +1.40(+11.43%)
Sep 04, 2020 11.74 12.73 11.64 12.25 9,500 +0.60(+5.15%)
Sep 03, 2020 11.77 11.98 11.65 11.65 4,765 -0.15(-1.27%)
Sep 02, 2020 12.15 12.50 11.80 11.80 3,328 -0.11(-0.92%)
Sep 01, 2020 11.70 12.28 11.70 11.91 2,748 -0.40(-3.25%)
Aug 31, 2020 11.51 12.80 11.51 12.31 12,491 +0.52(+4.41%)
Aug 28, 2020 11.99 12.05 11.75 11.79 3,300 -0.25(-2.08%)
Aug 27, 2020 11.50 12.04 11.43 12.04 12,785 +0.08(+0.67%)
Aug 26, 2020 11.96 12.09 11.78 11.96 3,402 -0.15(-1.24%)
Aug 25, 2020 12.17 12.17 11.52 12.11 10,573 +0.01(+0.08%)
Aug 24, 2020 11.25 12.10 11.25 12.10 8,970 +0.00(+0.00%)
Aug 21, 2020 12.20 12.30 11.71 12.10 10,600 +0.21(+1.77%)
Aug 20, 2020 11.40 11.90 11.21 11.89 8,923 +0.09(+0.76%)
Aug 19, 2020 11.26 11.80 11.26 11.80 4,865 +0.10(+0.85%)
Aug 18, 2020 10.66 11.70 10.66 11.70 7,747 +0.28(+2.45%)
Aug 17, 2020 10.51 11.49 10.51 11.42 4,746 +0.42(+3.82%)
Aug 14, 2020 12.18 12.18 11.00 11.00 4,300 -0.89(-7.49%)
Aug 13, 2020 11.16 12.15 10.80 11.89 21,984 +0.69(+6.16%)
Aug 12, 2020 11.49 11.49 10.63 11.20 6,892 -0.29(-2.52%)
Aug 11, 2020 10.57 11.49 9.010 11.49 20,567 +0.99(+9.43%)
Aug 10, 2020 10.47 10.92 10.47 10.50 12,358 +0.00(+0.00%)
Aug 07, 2020 10.65 10.81 10.40 10.50 7,900 -0.48(-4.37%)
Aug 06, 2020 10.90 11.01 10.59 10.98 2,481 +0.18(+1.67%)
Aug 05, 2020 10.59 11.00 10.59 10.80 6,605 -0.48(-4.26%)
Aug 04, 2020 11.02 11.36 10.74 11.28 4,718 +0.08(+0.71%)
Aug 03, 2020 10.80 11.20 10.40 11.20 22,059 +0.20(+1.82%)
Jul 31, 2020 11.04 11.06 10.62 11.00 5,500 -0.50(-4.35%)
Jul 30, 2020 11.10 11.55 10.89 11.50 8,803 -0.23(-1.96%)
Jul 29, 2020 11.16 11.90 11.10 11.73 12,823 +0.57(+5.11%)
Jul 28, 2020 12.41 12.51 11.16 11.16 9,704 -0.24(-2.11%)
Jul 27, 2020 11.51 11.77 11.34 11.40 6,875 -0.11(-0.96%)
Jul 24, 2020 11.51 11.51 11.51 11.51 200 -0.18(-1.54%)
Jul 23, 2020 11.38 11.69 11.38 11.69 5,304 -0.24(-2.01%)
Jul 22, 2020 11.30 11.93 11.30 11.93 1,454 +0.37(+3.20%)
Jul 21, 2020 11.80 11.80 11.56 11.56 470 +0.12(+1.05%)
Jul 20, 2020 11.45 11.72 11.43 11.44 7,875 -0.51(-4.27%)
Jul 17, 2020 11.50 11.95 11.50 11.95 6,900 +0.05(+0.42%)
Jul 16, 2020 11.50 11.90 11.43 11.90 9,203 -0.03(-0.25%)
Jul 15, 2020 11.95 11.99 11.22 11.93 4,510 +0.23(+1.97%)
Jul 14, 2020 12.00 12.00 11.14 11.70 12,614 -0.25(-2.09%)
Jul 13, 2020 11.30 11.95 11.30 11.95 6,937 +0.69(+6.18%)
Jul 10, 2020 11.55 11.65 11.23 11.26 11,500 -0.46(-3.97%)
Jul 09, 2020 11.88 12.00 11.65 11.72 12,321 -0.15(-1.26%)
Jul 08, 2020 12.36 12.36 11.71 11.87 4,476 +0.21(+1.80%)
Jul 07, 2020 12.04 12.04 11.66 11.66 3,994 -0.14(-1.19%)
Jul 06, 2020 12.90 12.90 11.54 11.80 23,706 -1.13(-8.74%)
Jul 02, 2020 13.33 14.07 12.78 12.93 22,800 -0.47(-3.51%)
Jul 01, 2020 12.84 16.07 12.84 13.40 27,712 +0.55(+4.28%)
Jun 30, 2020 13.00 13.07 12.50 12.85 32,864 -0.44(-3.31%)
Jun 29, 2020 14.00 14.00 12.60 13.29 8,837 +0.29(+2.23%)
Jun 26, 2020 12.64 13.90 12.64 13.00 12,500 -1.04(-7.41%)
Jun 25, 2020 13.84 14.04 12.50 14.04 5,898 +0.80(+6.04%)
Jun 24, 2020 13.00 13.98 12.60 13.24 17,038 +0.30(+2.32%)
Jun 23, 2020 12.90 13.60 12.54 12.94 51,306 -0.98(-7.04%)
Jun 22, 2020 13.61 13.99 12.56 13.92 29,945 +0.36(+2.65%)
Jun 19, 2020 14.90 14.94 13.50 13.56 17,500 -1.44(-9.60%)
Jun 18, 2020 15.14 15.18 14.80 15.00 16,636 -0.42(-2.72%)
Jun 17, 2020 15.00 15.50 15.00 15.42 16,455 +0.22(+1.45%)
Jun 16, 2020 15.15 15.36 15.00 15.20 40,119 -0.05(-0.33%)
Jun 15, 2020 15.43 15.43 14.97 15.25 14,375 +0.36(+2.42%)
Jun 12, 2020 14.81 15.17 14.37 14.89 14,400 +0.75(+5.30%)
Jun 11, 2020 13.69 14.32 13.69 14.14 22,100 -0.34(-2.35%)
Jun 10, 2020 15.47 15.52 13.91 14.48 22,509 -0.76(-4.99%)
Jun 09, 2020 15.51 16.24 15.00 15.24 8,174 -0.18(-1.17%)
Jun 08, 2020 15.03 16.59 14.77 15.42 113,437 +0.39(+2.59%)
Jun 05, 2020 14.70 15.43 14.38 15.03 28,500 +0.33(+2.24%)
Jun 04, 2020 15.26 15.88 14.32 14.70 70,823 -1.30(-8.13%)
Jun 03, 2020 16.46 16.65 15.66 16.00 94,181 -0.76(-4.53%)
Jun 02, 2020 13.89 16.97 13.65 16.76 232,007 +2.58(+18.19%)
Jun 01, 2020 12.00 14.28 11.28 14.18 153,412 +1.88(+15.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.