Alumis Inc. - Common Stock (ALMS)

25.03
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 13th, 6:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/06/202626.9727.7826.0826.191,463,15026.19
2/05/202626.2327.6125.7026.34989,50626.34
2/04/202627.0827.0825.5926.35729,89626.35
2/03/202627.0027.2226.0227.04889,73627.04
2/02/202624.4627.2524.2626.421,874,53026.42
1/30/202626.4226.6324.4424.511,889,92424.51
1/29/202627.5028.2926.6026.841,105,26826.84
1/28/202626.0028.1225.1427.713,102,95527.71
1/27/202626.2126.9625.5226.001,244,91826.00
1/26/202624.3026.6423.4526.312,160,30826.31
1/23/202626.2126.2724.4124.522,404,98824.52
1/22/202626.8927.0025.7726.281,742,21526.28
1/21/202626.3127.2025.6726.681,850,23726.68
1/20/202623.3226.3023.1826.062,808,89026.06
1/16/202623.9024.5423.3623.861,580,23923.86
1/15/202624.5025.1923.6524.172,486,77324.17
1/14/202622.1224.8321.8924.344,063,20524.34
1/13/202620.8523.0020.2022.114,662,18722.11
1/12/202619.5521.5619.5521.094,198,48321.09
1/09/202618.5019.9118.1019.566,009,73019.56
1/08/202618.2519.0017.4418.189,886,20918.18
1/07/202617.3918.5716.7017.929,356,86817.92
1/06/202622.2022.3015.2716.2365,046,50516.23
1/05/20268.908.977.858.311,862,6068.31
1/02/20269.779.878.688.96976,2238.96
12/31/20259.829.919.679.76873,7299.76
12/30/202510.4510.489.689.88912,1749.88
12/29/202510.8811.1710.4410.45646,60810.45
12/26/202511.3411.3410.8310.97702,60910.97
12/24/202511.5711.6911.3511.40448,49911.40
12/23/202511.0811.5511.0311.45644,68111.45
12/22/202511.1711.5110.9911.18893,76811.18
12/19/202511.0411.3710.9911.291,497,95711.29
12/18/202510.5911.7110.5911.062,809,00411.06
12/17/202511.3811.4710.4410.58676,11710.58
12/16/202511.1611.4811.0011.40434,59111.40
12/15/202511.5611.6011.1811.311,106,58511.31