Alumis Inc. - Common Stock (ALMS)

25.56
-2.69 (-9.52%)
NASDAQ· Last Trade: Aug 3rd, 2:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202628.9529.2027.5728.251,321,12228.25
7/30/202626.9529.1526.7928.95992,19828.95
7/29/202627.1627.4525.8026.38820,82126.38
7/28/202627.3727.3726.0627.03780,68127.03
7/27/202627.7929.2826.7227.081,049,71127.08
7/24/202628.4828.5026.9428.001,164,91628.00
7/23/202628.2428.6027.6928.30649,98628.30
7/22/202629.5529.6028.2828.81813,38828.81
7/21/202628.1630.1128.1230.05875,41330.05
7/20/202628.5529.5727.9127.98694,54827.98
7/17/202626.8728.9726.5828.661,001,23528.66
7/16/202628.7528.7626.8527.231,283,28327.23
7/15/202626.9228.9026.1428.811,495,22728.81
7/14/202627.9628.0226.6827.281,992,34627.28
7/13/202628.0728.3627.1828.101,207,20228.10
7/10/202630.2430.2427.4228.31930,69028.31
7/09/202629.4530.7729.2930.302,115,45930.30
7/08/202629.0731.3529.0029.742,713,70029.74
7/07/202627.6829.7227.4529.273,121,01929.27
7/06/202626.3428.1125.9527.271,404,97627.27
7/02/202626.4626.5325.4826.501,819,24826.50
7/01/202627.6028.2026.1726.641,209,69626.64
6/30/202627.2528.6526.8028.142,340,31628.14
6/29/202626.4027.3625.8627.141,701,21627.14
6/26/202625.0126.5024.7126.406,164,55826.40
6/25/202624.4825.7724.3725.031,117,30925.03
6/24/202624.3525.0624.0524.85956,38624.85
6/23/202624.0024.9623.4724.511,185,45724.51
6/22/202623.9624.9022.9624.601,435,71424.60
6/18/202623.8024.2022.8123.411,883,73723.41
6/17/202622.4823.9522.1823.051,423,53123.05
6/16/202623.0823.5021.9822.32888,81822.32
6/15/202624.3924.8322.7023.001,557,72023.00
6/12/202620.9524.2920.9124.152,247,10824.15
6/11/202620.3621.4520.2020.901,705,36720.90
6/10/202620.0720.7819.8420.061,184,42920.06
6/09/202619.3220.0518.3620.011,414,97320.01
6/08/202619.8919.9718.7718.991,711,87518.99
6/05/202620.2621.0019.0419.061,436,45119.06
6/04/202620.0120.9920.0020.39729,54820.39
6/03/202620.2220.4619.7520.081,154,51720.08
6/02/202620.0120.4119.6220.041,510,82220.04
6/01/202621.1021.6019.7220.331,643,54720.33
5/29/20260.0021.6520.9921.601,024,62721.60
5/28/202621.3121.4720.9921.40436,99921.40
5/27/202622.3322.3721.1821.33822,30521.33
5/26/202622.4422.5621.7322.33666,37622.33
5/22/202622.2522.7221.7322.02567,31122.02
5/21/202621.9022.4321.4822.17874,16422.17
5/20/202622.0322.2021.2022.04761,76822.04
5/19/202621.1122.0620.5321.521,335,58221.52
5/18/202623.0623.3920.5321.151,281,35321.15
5/15/202622.5524.7222.5022.87943,72622.87
5/14/202624.3224.6723.5324.63507,07324.63
5/13/202623.4225.3922.8024.86841,72024.86
5/12/202623.5523.6122.9623.51602,49723.51
5/11/202623.7025.1023.5023.66962,73723.66
5/08/202623.9524.3623.4423.66977,29923.66
5/07/202625.4325.4523.6223.76923,93523.76
5/06/202626.1726.5025.4625.50560,54625.50
5/05/202625.7026.3325.2726.13997,14626.13
5/04/202625.2126.4625.0025.25894,19825.25