Alumis Inc. - Common Stock (ALMS)

25.50
-0.63 (-2.41%)
NASDAQ · Last Trade: May 6th, 8:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alumis Inc. - Common Stock (ALMS)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202626.1726.5025.4625.50560,54625.50
5/05/202625.7026.3325.2726.13997,29926.13
5/04/202625.2126.4625.0025.25894,19825.25
5/01/202624.8125.4424.3425.18799,53425.18
4/30/202622.9324.7422.9324.691,011,92424.69
4/29/202623.8924.0522.8422.891,074,57722.89
4/28/202624.7825.6323.5824.021,107,69924.02
4/27/202624.2025.2624.0324.751,057,97024.75
4/24/202626.0426.1924.8324.931,248,33924.93
4/23/202626.2428.3125.8425.991,776,23125.99
4/22/202625.3326.1024.8525.891,406,38525.89
4/21/202624.8726.0824.5324.981,695,85524.98
4/20/202624.7725.0924.4924.71821,39024.71
4/17/202625.6725.9124.8924.991,179,17724.99
4/16/202624.2025.8624.2025.001,557,05625.00
4/15/202623.1024.2022.9524.161,254,25224.16
4/14/202622.6323.6822.5322.891,211,88422.89
4/13/202623.0123.5022.2022.521,238,93022.52
4/10/202623.0423.4422.6523.05911,19323.05
4/09/202622.4223.1922.2622.94975,13722.94
4/08/202623.3423.7922.6522.711,285,85722.71
4/07/202621.7122.3121.0022.311,126,32122.31
4/06/202623.2823.3621.6621.941,621,84521.94
4/02/202621.9623.8921.6223.371,412,36723.37
4/01/202622.4924.3022.4822.731,610,77422.73
3/31/202620.2523.3520.2022.032,771,59822.03
3/30/202624.0024.6719.8620.215,584,58920.21
3/27/202626.0126.2524.2524.801,549,74924.80
3/26/202624.7226.4024.6626.32981,74326.32
3/25/202623.4724.9423.4424.811,852,82224.81
3/24/202623.1923.3022.0823.071,107,25823.07
3/23/202624.8125.5622.9623.362,100,11023.36
3/20/202624.8425.2624.0025.064,030,43925.06
3/19/202624.9125.7124.5725.38719,64725.38
3/18/202626.3326.3324.9025.421,305,11225.42
3/17/202626.1926.4625.0526.211,487,94026.21
3/16/202625.4026.3625.2726.201,346,69626.20
3/13/202625.5126.2624.5624.811,292,67624.81
3/12/202625.8926.2024.8825.031,397,42525.03
3/11/202628.1028.3626.0826.341,005,04426.34
3/10/202627.0628.4426.2328.101,225,27828.10
3/09/202626.9027.4525.4526.841,812,11726.84
3/06/202626.9927.9626.5126.901,277,25526.90
3/05/202628.5228.7226.4727.641,301,57527.64
3/04/202628.4129.3928.1928.871,040,46128.87
3/03/202628.7629.5527.7328.15962,50928.15
3/02/202628.9730.0628.4629.72876,65129.72
2/27/202629.7229.7729.0729.692,049,58129.69
2/26/202629.3030.0028.6229.981,057,50329.98
2/25/202628.8630.0328.6429.391,092,02029.39
2/24/202627.5528.6827.4528.081,102,24628.08
2/23/202628.3528.9227.0427.651,430,23027.65
2/20/202628.5528.9227.8227.971,151,55227.97
2/19/202627.5130.6027.1229.203,012,41829.20
2/18/202626.5827.6826.5827.51983,34227.51
2/17/202626.1027.0725.7026.58936,87926.58
2/13/202626.7728.0026.0026.541,245,53426.54
2/12/202625.6327.7924.8026.801,440,30026.80
2/11/202626.5527.2525.0525.631,238,86325.63
2/10/202626.1027.3226.0526.59973,13226.59
2/09/202626.3926.3925.2026.121,168,55326.12