Dark

ALMR
Alamar Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Jul 9, 2026 3:59:56 PM EDT

26.48USD+4.685%(+1.18)191,053

19.83Bid 33.63Ask 13.80Spread

Pre-market

Jul 6, 2026 9:22:30 AM EDT

25.98USD0.000%(+25.98)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

26.48USD0.000%(0.00)34,208

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	25.8500	27.1700	25.1000	26.4800	+4.664%	191,053	0.000%
2026-07-08	24.9000	25.5200	24.2600	25.3000	+0.277%	165,637	+4.664%
2026-07-07	25.8200	26.0200	24.8200	25.2300	-1.676%	171,950	+4.954%
2026-07-06	25.8400	26.1250	24.8000	25.6600	-1.079%	270,999	+3.196%
2026-07-02	26.1400	26.6600	25.4550	25.9400	-0.727%	252,334	+2.082%
2026-07-01	27.3400	28.0000	25.7450	26.1300	-3.544%	839,112	+1.339%
2026-06-30	27.9700	28.6800	26.7700	27.0900	-2.449%	378,284	-2.252%
2026-06-29	26.6900	28.3000	26.6300	27.7700	+4.124%	469,300	-4.645%
2026-06-26	26.8200	28.2300	25.5000	26.6700	-0.744%	2,143,522	-0.712%
2026-06-25	23.8700	27.4200	23.3650	26.8700	+12.757%	513,794	-1.451%
2026-06-24	22.8600	24.5800	22.6600	23.8300	+3.880%	256,605	+11.120%
2026-06-23	22.2300	23.2250	21.8300	22.9400	+0.702%	256,041	+15.432%
2026-06-22	21.9600	23.2300	21.5800	22.7800	+3.734%	257,478	+16.242%
2026-06-18	20.4500	22.2400	20.2000	21.9600	+8.713%	996,569	+20.583%
2026-06-17	20.0400	20.8300	19.8100	20.2000	+0.698%	253,176	+31.089%
2026-06-16	20.4800	20.8300	19.8600	20.0600	-3.045%	218,469	+32.004%
2026-06-15	22.0000	22.2500	20.5900	20.6900	-5.955%	172,393	+27.985%
2026-06-12	22.0600	22.7600	21.3400	22.0000	-0.856%	246,803	+20.364%
2026-06-11	21.5100	22.4200	21.3200	22.1900	+3.161%	131,330	+19.333%
2026-06-10	20.3000	21.8799	19.8950	21.5100	+6.855%	187,767	+23.106%
2026-06-09	19.3600	20.3850	19.2700	20.1300	+4.789%	138,092	+31.545%
2026-06-08	20.6300	21.3500	19.1800	19.2100	-6.475%	198,059	+37.845%
2026-06-05	21.4900	21.7000	20.3900	20.5400	-4.421%	280,024	+28.919%
2026-06-04	20.9500	22.1000	20.9500	21.4900	+2.627%	133,325	+23.220%
2026-06-03	20.9300	21.5075	20.6000	20.9400	+0.673%	145,324	+26.457%
2026-06-02	20.5200	21.2100	20.5000	20.8000	+1.414%	57,350	+27.308%
2026-06-01	20.1700	21.2300	20.1700	20.5100	+0.342%	136,319	+29.108%
2026-05-29	20.0200	21.1300	19.0600	20.4400	+3.441%	402,241	+29.550%
2026-05-28	19.2700	20.2000	19.2150	19.7600	+3.347%	171,891	+34.008%
2026-05-27	19.1400	19.8000	18.9000	19.1200	+0.157%	210,958	+38.494%
2026-05-26	20.0400	20.5050	18.8450	19.0900	-4.835%	388,205	+38.711%
2026-05-22	21.9500	22.4999	19.8700	20.0600	-8.818%	260,289	+32.004%
2026-05-21	20.2100	22.2500	20.2100	22.0000	+9.127%	337,041	+20.364%
2026-05-20	20.3400	20.9699	20.0200	20.1600	-1.706%	196,961	+31.349%
2026-05-19	20.5100	21.2700	20.4600	20.5100	-1.678%	140,234	+29.108%
2026-05-18	21.3500	21.7000	20.4001	20.8600	-3.157%	272,538	+26.942%
2026-05-15	22.0600	22.7980	21.5100	21.5400	-4.309%	253,190	+22.934%
2026-05-14	23.0100	23.4800	22.3400	22.5100	-2.173%	225,516	+17.637%
2026-05-13	22.9900	24.8800	22.7500	23.0100	+0.174%	222,262	+15.080%
2026-05-12	23.9200	24.9700	22.7600	22.9700	-3.811%	158,726	+15.281%
2026-05-11	23.9000	25.0000	23.5900	23.8800	-0.334%	139,108	+10.888%
2026-05-08	23.1200	25.2100	23.1200	23.9600	+1.268%	304,576	+10.518%
2026-05-07	23.8500	24.1200	22.7500	23.6600	-0.755%	270,071	+11.919%
2026-05-06	24.1000	24.8250	23.6325	23.8400	-0.251%	289,568	+11.074%
2026-05-05	23.6700	24.4150	23.1300	23.9000	+0.589%	122,657	+10.795%
2026-05-04	25.6600	26.5720	23.5800	23.7600	-7.943%	181,928	+11.448%
2026-05-01	25.1200	26.8700	25.0400	25.8100	+3.075%	380,946	+2.596%
2026-04-30	24.5600	25.7100	24.5000	25.0400	+2.288%	226,677	+5.751%
2026-04-29	26.3700	26.6750	23.7100	24.4800	-6.243%	221,738	+8.170%
2026-04-28	26.6900	27.2000	25.5900	26.1100	-2.173%	227,356	+1.417%
2026-04-27	24.6700	27.0000	24.2800	26.6900	+7.448%	429,396	-0.787%
2026-04-24	24.4500	24.9800	24.2800	24.8400	+2.349%	707,542	+6.602%
2026-04-23	24.5500	24.5500	23.0495	24.2700	0.000%	186,952	+9.106%
2026-04-22	23.2400	25.0275	22.7500	24.2700	+4.477%	342,424	+9.106%
2026-04-21	21.7500	23.6800	21.7500	23.2300	+5.591%	457,305	+13.991%
2026-04-20	22.3400	24.5000	21.8000	22.0000	0.000%	1,069,488	+20.364%
2026-04-17	22.6000	24.5000	21.5000	22.0000	0.000%	4,895,512	+20.364%

.dark-mode .ZrqLBr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZrqLBr{ color: #333333; background-color: white; border: 2px solid #333333; }ALMRAlamar Biosciences, Inc. Common Stockstock NASDAQ

ALMR
Alamar Biosciences, Inc. Common Stock
stock NASDAQ