Alumis Inc. ALMS
NASDAQ · United States · Health Technology
$7.21-0.18 (-2.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $7.21 | -2.44% | $7.40 | $7.48 | $7.15 | 2.13M |
| 2026-09-30 | $7.39 | +1.37% | $7.35 | $7.55 | $7.15 | 1.40M |
| 2026-09-29 | $7.29 | +1.82% | $7.16 | $7.41 | $7.13 | 1.67M |
| 2026-09-28 | $7.16 | +0.85% | $7.10 | $7.22 | $6.83 | 2.24M |
| 2026-09-25 | $7.10 | -2.61% | $7.33 | $7.38 | $7.03 | 1.72M |
| 2026-09-24 | $7.29 | -2.02% | $7.43 | $7.45 | $7.22 | 2.60M |
| 2026-09-23 | $7.44 | -8.26% | $8.03 | $8.07 | $7.31 | 2.69M |
| 2026-09-22 | $8.11 | +2.66% | $8.01 | $8.14 | $7.67 | 2.52M |
| 2026-09-21 | $7.90 | +1.67% | $7.82 | $7.92 | $7.56 | 2.43M |
| 2026-09-18 | $7.77 | -0.64% | $7.83 | $7.91 | $7.53 | 6.38M |
| 2026-09-17 | $7.82 | -1.51% | $8.03 | $8.11 | $7.76 | 3.51M |
| 2026-09-16 | $7.94 | -5.48% | $8.45 | $8.47 | $7.79 | 4.80M |
| 2026-09-15 | $8.40 | -8.89% | $9.18 | $9.20 | $8.31 | 4.00M |
| 2026-09-14 | $9.22 | +0.44% | $9.25 | $9.36 | $9.02 | 4.03M |
| 2026-09-11 | $9.18 | -7.27% | $9.99 | $10.10 | $9.14 | 3.43M |
| 2026-09-10 | $9.90 | +1.02% | $10.55 | $10.55 | $9.65 | 4.73M |
| 2026-09-09 | $9.80 | -7.37% | $10.49 | $10.67 | $9.77 | 3.87M |
| 2026-09-08 | $10.58 | -4.68% | $11.05 | $11.22 | $10.25 | 4.49M |
| 2026-09-04 | $11.10 | -2.29% | $11.23 | $11.60 | $11.01 | 3.08M |
| 2026-09-03 | $11.36 | +9.76% | $10.38 | $11.92 | $10.31 | 7.55M |
| 2026-09-02 | $10.35 | +9.29% | $10.15 | $10.77 | $9.95 | 10.38M |
| 2026-09-01 | $9.47 | -56.58% | $9.93 | $11.06 | $8.75 | 28.40M |
| 2026-08-31 | $21.81 | -2.55% | $22.29 | $22.55 | $21.28 | 1.37M |
| 2026-08-28 | $22.38 | -3.58% | $22.83 | $23.28 | $22.35 | 655.00K |
| 2026-08-27 | $23.21 | -1.74% | $23.49 | $24.13 | $23.08 | 503.60K |
| 2026-08-26 | $23.62 | -1.42% | $24.14 | $24.14 | $23.16 | 642.50K |
| 2026-08-25 | $23.96 | +4.04% | $23.52 | $24.04 | $23.24 | 587.30K |
| 2026-08-24 | $23.03 | -4.72% | $23.69 | $23.74 | $22.43 | 850.60K |
| 2026-08-21 | $24.17 | +5.73% | $22.98 | $24.70 | $22.21 | 934.20K |
| 2026-08-20 | $22.86 | -4.71% | $23.76 | $23.93 | $22.03 | 949.30K |
| 2026-08-19 | $23.99 | -3.58% | $25.48 | $25.94 | $23.84 | 937.80K |
| 2026-08-18 | $24.88 | -2.43% | $25.26 | $25.32 | $24.36 | 661.70K |
| 2026-08-17 | $25.50 | +0.75% | $25.05 | $25.71 | $24.90 | 844.00K |
| 2026-08-14 | $25.31 | +3.69% | $23.19 | $25.38 | $23.13 | 1.22M |
| 2026-08-13 | $24.41 | -4.46% | $25.59 | $25.86 | $24.06 | 832.20K |
| 2026-08-12 | $25.55 | +0.71% | $25.51 | $26.00 | $24.85 | 991.80K |
| 2026-08-11 | $25.37 | -7.85% | $27.68 | $27.69 | $23.80 | 1.32M |
| 2026-08-10 | $27.53 | -0.25% | $27.36 | $27.94 | $27.00 | 458.90K |
| 2026-08-07 | $27.60 | -0.72% | $28.00 | $28.17 | $26.84 | 843.50K |
| 2026-08-06 | $27.80 | +2.51% | $27.10 | $28.56 | $27.10 | 653.50K |
| 2026-08-05 | $27.12 | 0.00% | $27.24 | $27.93 | $26.70 | 630.50K |
| 2026-08-04 | $27.12 | +3.83% | $26.35 | $27.38 | $26.18 | 754.40K |
| 2026-08-03 | $26.12 | -7.54% | $27.69 | $27.70 | $25.29 | 1.39M |
| 2026-07-31 | $28.25 | -2.42% | $28.95 | $29.20 | $27.57 | 1.32M |
| 2026-07-30 | $28.95 | +9.74% | $26.95 | $29.15 | $26.78 | 992.20K |
| 2026-07-29 | $26.38 | -2.40% | $27.16 | $27.45 | $25.80 | 820.80K |
| 2026-07-28 | $27.03 | -0.18% | $27.37 | $27.37 | $26.06 | 780.70K |
| 2026-07-27 | $27.08 | -3.29% | $27.79 | $29.28 | $26.72 | 1.05M |
| 2026-07-24 | $28.00 | -1.06% | $28.48 | $28.50 | $26.94 | 1.16M |
| 2026-07-23 | $28.30 | -1.77% | $28.24 | $28.60 | $27.69 | 650.00K |
| 2026-07-22 | $28.81 | -4.13% | $29.55 | $29.60 | $28.28 | 813.00K |
| 2026-07-21 | $30.05 | +7.40% | $28.16 | $30.11 | $28.12 | 875.50K |
| 2026-07-20 | $27.98 | -2.37% | $28.55 | $29.57 | $27.92 | 694.50K |
| 2026-07-17 | $28.66 | +5.25% | $26.87 | $28.97 | $26.58 | 1.00M |
| 2026-07-16 | $27.23 | -5.48% | $28.75 | $28.76 | $26.85 | 1.28M |
| 2026-07-15 | $28.81 | +5.61% | $26.92 | $28.90 | $26.15 | 1.50M |
| 2026-07-14 | $27.28 | -2.92% | $27.96 | $28.02 | $26.68 | 1.99M |
| 2026-07-13 | $28.10 | -0.74% | $28.07 | $28.35 | $27.18 | 1.21M |
| 2026-07-10 | $28.31 | -6.57% | $30.24 | $30.24 | $27.42 | 930.70K |
| 2026-07-09 | $30.30 | +1.88% | $29.45 | $30.77 | $29.29 | 2.12M |
| 2026-07-08 | $29.74 | +1.61% | $29.07 | $31.35 | $29.00 | 2.71M |
| 2026-07-07 | $29.27 | +7.33% | $27.68 | $29.72 | $27.45 | 3.12M |
| 2026-07-06 | $27.27 | +2.91% | $26.34 | $28.10 | $25.95 | 1.41M |
| 2026-07-02 | $26.50 | -0.53% | $26.46 | $26.53 | $25.48 | 1.82M |
| 2026-07-01 | $26.64 | -5.33% | $27.60 | $28.20 | $26.17 | 1.21M |
| 2026-06-30 | $28.14 | +3.68% | $27.25 | $28.65 | $26.80 | 2.34M |
| 2026-06-29 | $27.14 | +2.80% | $26.40 | $27.36 | $25.86 | 1.70M |
| 2026-06-26 | $26.40 | +5.47% | $25.01 | $26.50 | $24.71 | 6.16M |
| 2026-06-25 | $25.03 | +0.72% | $24.48 | $25.77 | $24.37 | 1.12M |
| 2026-06-24 | $24.85 | +1.39% | $24.35 | $25.06 | $24.05 | 956.40K |
| 2026-06-23 | $24.51 | -0.37% | $24.00 | $24.96 | $23.47 | 1.19M |
| 2026-06-22 | $24.60 | +5.08% | $23.96 | $24.90 | $22.96 | 1.44M |
| 2026-06-18 | $23.41 | +1.56% | $23.80 | $24.20 | $22.81 | 1.88M |
| 2026-06-17 | $23.05 | +3.27% | $22.48 | $23.95 | $22.18 | 1.42M |
| 2026-06-16 | $22.32 | -2.96% | $23.08 | $23.50 | $21.98 | 888.80K |
| 2026-06-15 | $23.00 | -4.76% | $24.39 | $24.83 | $22.70 | 1.56M |
| 2026-06-12 | $24.15 | +15.55% | $20.95 | $24.29 | $20.91 | 2.25M |
| 2026-06-11 | $20.90 | +4.19% | $20.36 | $21.45 | $20.20 | 1.71M |
| 2026-06-10 | $20.06 | +0.25% | $20.07 | $20.78 | $19.83 | 1.18M |
| 2026-06-09 | $20.01 | +5.37% | $19.32 | $20.05 | $18.36 | 1.42M |
| 2026-06-08 | $18.99 | -0.37% | $19.89 | $19.97 | $18.77 | 1.71M |
| 2026-06-05 | $19.06 | -6.52% | $20.26 | $21.00 | $19.03 | 1.44M |
| 2026-06-04 | $20.39 | +1.54% | $20.01 | $20.99 | $20.00 | 729.50K |
| 2026-06-03 | $20.08 | +0.20% | $20.22 | $20.46 | $19.75 | 1.15M |
| 2026-06-02 | $20.04 | -1.43% | $20.01 | $20.41 | $19.62 | 1.51M |
| 2026-06-01 | $20.33 | -5.88% | $21.10 | $21.60 | $19.72 | 1.64M |
| 2026-05-29 | $21.60 | +0.93% | $21.37 | $21.65 | $20.99 | 1.02M |
| 2026-05-28 | $21.40 | +0.33% | $21.31 | $21.47 | $20.99 | 437.00K |
| 2026-05-27 | $21.33 | -4.48% | $22.33 | $22.37 | $21.18 | 822.20K |
| 2026-05-26 | $22.33 | +1.41% | $22.44 | $22.56 | $21.73 | 666.30K |