Alamar Biosciences, Inc. ALMR
NASDAQ · United States · Health Technology
$33.12-0.95 (-2.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.41 | -1.95% | $33.92 | $34.67 | $32.94 | 157.59K |
| 2026-09-30 | $34.07 | +4.35% | $32.47 | $35.28 | $32.24 | 741.80K |
| 2026-09-29 | $32.65 | +0.12% | $32.43 | $33.60 | $32.18 | 1.09M |
| 2026-09-28 | $32.61 | -0.58% | $32.71 | $33.17 | $31.94 | 224.70K |
| 2026-09-25 | $32.80 | -1.20% | $33.40 | $33.97 | $32.60 | 297.10K |
| 2026-09-24 | $33.20 | +3.30% | $32.15 | $33.71 | $31.68 | 527.30K |
| 2026-09-23 | $32.14 | -3.25% | $33.22 | $33.68 | $32.06 | 353.10K |
| 2026-09-22 | $33.22 | -5.22% | $34.83 | $35.49 | $32.52 | 455.10K |
| 2026-09-21 | $35.05 | +0.57% | $35.20 | $35.66 | $33.93 | 614.50K |
| 2026-09-18 | $34.85 | +8.87% | $31.76 | $37.76 | $31.76 | 2.03M |
| 2026-09-17 | $32.01 | +8.95% | $29.82 | $32.18 | $29.16 | 551.80K |
| 2026-09-16 | $29.38 | +2.19% | $29.06 | $30.10 | $28.52 | 469.40K |
| 2026-09-15 | $28.75 | +2.72% | $28.01 | $29.62 | $27.86 | 472.70K |
| 2026-09-14 | $27.99 | +0.36% | $27.89 | $28.45 | $27.25 | 389.40K |
| 2026-09-11 | $27.89 | +0.43% | $28.30 | $30.62 | $27.41 | 323.90K |
| 2026-09-10 | $27.77 | -4.11% | $28.82 | $28.84 | $27.33 | 340.00K |
| 2026-09-09 | $28.96 | -3.31% | $29.90 | $30.59 | $28.50 | 185.80K |
| 2026-09-08 | $29.95 | -2.76% | $30.49 | $30.91 | $29.75 | 221.60K |
| 2026-09-04 | $30.80 | +0.75% | $30.17 | $31.06 | $29.83 | 142.90K |
| 2026-09-03 | $30.57 | +0.26% | $30.83 | $31.06 | $29.60 | 207.00K |
| 2026-09-02 | $30.49 | +3.85% | $29.60 | $31.40 | $29.42 | 241.10K |
| 2026-09-01 | $29.36 | -3.86% | $30.21 | $31.03 | $29.15 | 185.10K |
| 2026-08-31 | $30.54 | -0.55% | $30.28 | $31.37 | $29.20 | 325.70K |
| 2026-08-28 | $30.71 | -6.94% | $32.70 | $33.54 | $30.46 | 267.60K |
| 2026-08-27 | $33.00 | -3.17% | $34.01 | $34.98 | $32.82 | 281.40K |
| 2026-08-26 | $34.08 | +3.21% | $32.77 | $34.34 | $32.44 | 551.60K |
| 2026-08-25 | $33.02 | +0.98% | $32.98 | $34.83 | $32.69 | 327.80K |
| 2026-08-24 | $32.70 | -4.50% | $34.07 | $34.50 | $32.06 | 303.70K |
| 2026-08-21 | $34.24 | -1.15% | $34.93 | $36.10 | $34.14 | 212.40K |
| 2026-08-20 | $34.64 | -2.53% | $35.05 | $35.79 | $34.00 | 263.00K |
| 2026-08-19 | $35.54 | +7.83% | $33.80 | $36.50 | $33.51 | 555.80K |
| 2026-08-18 | $32.96 | +2.58% | $32.13 | $35.34 | $32.00 | 355.40K |
| 2026-08-17 | $32.13 | -3.11% | $33.08 | $33.35 | $32.01 | 193.80K |
| 2026-08-14 | $33.16 | +0.73% | $33.81 | $33.81 | $32.61 | 161.10K |
| 2026-08-13 | $32.92 | -0.60% | $33.23 | $35.50 | $32.60 | 373.60K |
| 2026-08-12 | $33.12 | -9.43% | $36.72 | $38.28 | $32.91 | 558.00K |
| 2026-08-11 | $36.57 | +30.65% | $29.00 | $38.54 | $28.03 | 1.56M |
| 2026-08-10 | $27.99 | -1.65% | $28.59 | $29.18 | $27.72 | 270.20K |
| 2026-08-07 | $28.46 | +1.28% | $28.40 | $28.99 | $27.94 | 135.30K |
| 2026-08-06 | $28.10 | -0.88% | $28.42 | $29.30 | $27.49 | 246.40K |
| 2026-08-05 | $28.35 | +4.57% | $27.08 | $28.95 | $26.88 | 201.20K |
| 2026-08-04 | $27.11 | +0.15% | $27.46 | $28.07 | $26.22 | 272.60K |
| 2026-08-03 | $27.07 | +6.74% | $25.67 | $27.23 | $24.85 | 183.70K |
| 2026-07-31 | $25.36 | +1.16% | $25.22 | $26.36 | $24.70 | 154.40K |
| 2026-07-30 | $25.07 | +2.87% | $24.55 | $25.32 | $24.02 | 142.90K |
| 2026-07-29 | $24.37 | -1.38% | $24.86 | $25.18 | $23.32 | 295.00K |
| 2026-07-28 | $24.71 | +1.27% | $24.73 | $25.23 | $23.79 | 190.60K |
| 2026-07-27 | $24.40 | -5.72% | $26.25 | $26.93 | $24.31 | 179.20K |
| 2026-07-24 | $25.88 | -0.04% | $26.11 | $26.76 | $25.43 | 246.30K |
| 2026-07-23 | $25.89 | +3.07% | $25.00 | $25.96 | $25.00 | 135.40K |
| 2026-07-22 | $25.12 | -0.12% | $25.10 | $25.40 | $23.99 | 199.50K |
| 2026-07-21 | $25.15 | +5.14% | $23.79 | $25.32 | $23.50 | 190.00K |
| 2026-07-20 | $23.92 | -7.82% | $25.97 | $27.06 | $23.83 | 205.90K |
| 2026-07-17 | $25.95 | +4.01% | $24.46 | $26.34 | $24.15 | 245.60K |
| 2026-07-16 | $24.95 | -4.52% | $26.01 | $27.34 | $24.38 | 421.10K |
| 2026-07-15 | $26.13 | -3.40% | $27.25 | $27.75 | $26.02 | 231.20K |
| 2026-07-14 | $27.05 | -1.28% | $27.24 | $28.29 | $26.57 | 222.90K |
| 2026-07-13 | $27.40 | -3.59% | $28.30 | $29.43 | $27.33 | 402.40K |
| 2026-07-10 | $28.42 | +7.33% | $26.48 | $28.49 | $26.01 | 246.90K |
| 2026-07-09 | $26.48 | +4.66% | $25.48 | $27.24 | $25.06 | 192.10K |
| 2026-07-08 | $25.30 | +0.28% | $24.90 | $25.52 | $24.26 | 165.60K |
| 2026-07-07 | $25.23 | -1.68% | $25.82 | $26.02 | $24.82 | 171.90K |
| 2026-07-06 | $25.66 | -1.08% | $25.84 | $26.13 | $24.80 | 271.00K |
| 2026-07-02 | $25.94 | -0.73% | $26.14 | $26.66 | $25.46 | 252.30K |
| 2026-07-01 | $26.13 | -3.54% | $27.34 | $28.00 | $25.75 | 838.90K |
| 2026-06-30 | $27.09 | -2.45% | $27.97 | $28.68 | $26.77 | 378.30K |
| 2026-06-29 | $27.77 | +4.12% | $26.69 | $28.30 | $26.63 | 469.30K |
| 2026-06-26 | $26.67 | -0.74% | $26.82 | $28.23 | $25.50 | 2.14M |
| 2026-06-25 | $26.87 | +12.76% | $23.87 | $27.42 | $23.37 | 513.80K |
| 2026-06-24 | $23.83 | +3.88% | $22.86 | $24.58 | $22.66 | 256.70K |
| 2026-06-23 | $22.94 | +0.70% | $22.23 | $23.23 | $21.83 | 256.00K |
| 2026-06-22 | $22.78 | +3.73% | $21.96 | $23.23 | $21.58 | 257.50K |
| 2026-06-18 | $21.96 | +8.71% | $20.45 | $22.24 | $20.20 | 996.60K |
| 2026-06-17 | $20.20 | +0.70% | $20.04 | $20.83 | $19.81 | 253.20K |
| 2026-06-16 | $20.06 | -3.04% | $20.48 | $20.83 | $19.86 | 218.50K |
| 2026-06-15 | $20.69 | -5.95% | $22.00 | $22.25 | $20.59 | 172.40K |
| 2026-06-12 | $22.00 | -0.86% | $22.06 | $22.76 | $21.34 | 246.80K |
| 2026-06-11 | $22.19 | +3.16% | $21.51 | $22.42 | $21.32 | 131.30K |
| 2026-06-10 | $21.51 | +6.86% | $20.30 | $21.88 | $19.90 | 187.80K |
| 2026-06-09 | $20.13 | +4.79% | $19.36 | $20.39 | $19.27 | 138.10K |
| 2026-06-08 | $19.21 | -6.48% | $20.63 | $21.35 | $19.18 | 198.10K |
| 2026-06-05 | $20.54 | -4.42% | $21.49 | $21.70 | $20.39 | 280.00K |
| 2026-06-04 | $21.49 | +2.63% | $20.95 | $22.10 | $20.95 | 133.30K |
| 2026-06-03 | $20.94 | +0.67% | $20.93 | $21.51 | $20.60 | 145.30K |
| 2026-06-02 | $20.80 | +1.41% | $20.52 | $21.21 | $20.50 | 57.30K |
| 2026-06-01 | $20.51 | +0.34% | $20.17 | $21.23 | $20.17 | 136.30K |
| 2026-05-29 | $20.44 | +3.44% | $20.02 | $21.13 | $19.06 | 402.20K |
| 2026-05-28 | $19.76 | +3.35% | $19.27 | $20.20 | $19.22 | 171.80K |
| 2026-05-27 | $19.12 | +0.16% | $19.14 | $19.80 | $18.90 | 211.00K |
| 2026-05-26 | $19.09 | -4.84% | $20.04 | $20.51 | $18.85 | 388.10K |