Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alumis Inc. - Common Stock (NQ:ALMS)

7.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 6.180 7.250 6.170 7.240 1,125,226 +1.10(+17.92%)
Mar 31, 2025 5.650 6.140 5.072 6.140 696,149 +0.50(+8.87%)
Mar 28, 2025 4.710 6.000 4.710 5.640 1,629,138 +0.94(+20.00%)
Mar 27, 2025 4.660 5.050 4.290 4.700 761,656 -0.22(-4.47%)
Mar 26, 2025 3.820 6.040 3.800 4.920 5,416,094 +0.92(+23.00%)
Mar 25, 2025 5.700 5.700 3.920 4.000 13,322,432 +0.23(+5.96%)
Mar 24, 2025 3.790 3.890 3.400 3.775 209,199 +0.02(+0.67%)
Mar 21, 2025 3.580 3.899 3.180 3.750 1,028,876 +0.18(+5.04%)
Mar 20, 2025 4.280 4.400 3.515 3.570 234,051 -0.80(-18.31%)
Mar 19, 2025 4.490 4.650 4.240 4.370 139,721 -0.11(-2.46%)
Mar 18, 2025 4.360 4.548 4.250 4.480 112,495 +0.15(+3.46%)
Mar 17, 2025 4.550 4.745 4.270 4.330 159,933 -0.24(-5.25%)
Mar 14, 2025 4.690 4.931 4.550 4.570 100,363 -0.02(-0.44%)
Mar 13, 2025 5.000 5.010 4.570 4.590 103,224 -0.41(-8.20%)
Mar 12, 2025 4.700 5.010 4.534 5.000 106,597 +0.21(+4.38%)
Mar 11, 2025 4.660 4.970 4.560 4.790 155,148 -0.06(-1.24%)
Mar 10, 2025 4.700 4.905 4.570 4.850 113,649 -0.03(-0.61%)
Mar 07, 2025 5.020 5.050 4.755 4.880 100,209 -0.22(-4.31%)
Mar 06, 2025 4.700 5.205 4.620 5.100 165,496 +0.38(+8.05%)
Mar 05, 2025 4.600 4.840 4.440 4.720 155,542 +0.13(+2.83%)
Mar 04, 2025 4.500 4.672 4.476 4.590 92,200 +0.05(+1.10%)
Mar 03, 2025 4.700 4.880 4.481 4.540 112,972 -0.11(-2.37%)
Feb 28, 2025 4.650 4.828 4.360 4.650 235,273 -0.02(-0.43%)
Feb 27, 2025 4.730 4.860 4.640 4.670 119,584 +0.10(+2.19%)
Feb 26, 2025 4.900 4.979 4.460 4.570 146,753 -0.28(-5.77%)
Feb 25, 2025 5.110 5.390 4.740 4.850 218,726 -0.39(-7.44%)
Feb 24, 2025 5.230 5.600 5.120 5.240 216,628 +0.07(+1.35%)
Feb 21, 2025 5.130 5.600 5.120 5.170 458,151 +0.04(+0.78%)
Feb 20, 2025 5.000 5.300 5.000 5.130 190,898 +0.03(+0.59%)
Feb 19, 2025 5.000 5.195 4.920 5.100 144,471 +0.04(+0.79%)
Feb 18, 2025 5.270 5.280 4.960 5.060 266,240 -0.15(-2.88%)
Feb 14, 2025 5.020 5.340 4.960 5.210 115,186 +0.11(+2.16%)
Feb 13, 2025 5.000 5.230 4.932 5.100 164,348 +0.07(+1.39%)
Feb 12, 2025 4.830 5.165 4.830 5.030 166,115 +0.02(+0.40%)
Feb 11, 2025 5.000 5.150 4.759 5.010 390,297 +0.19(+3.94%)
Feb 10, 2025 5.600 5.750 4.740 4.820 425,025 -0.85(-14.99%)
Feb 07, 2025 5.330 6.200 4.855 5.670 1,466,994 -0.92(-13.96%)
Feb 06, 2025 7.240 7.240 6.520 6.590 185,283 -0.54(-7.57%)
Feb 05, 2025 7.500 7.630 7.100 7.130 146,323 -0.32(-4.30%)
Feb 04, 2025 7.390 7.520 7.205 7.450 75,787 +0.01(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.