ALMR
Alamar Biosciences, Inc. Common Stock
stockNASDAQ
At CloseOct 8, 2026 3:59:57 PM EDT
25.92USD-6.645%(-1.84)955,503
After-hoursOct 8, 2026 4:42:30 PM EDT
25.91USD-0.039%(-0.01)
ALMR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 27.00 | 27.05 | 25.44 | 25.92 | -6.662% | 955,503 | 0.000% |
| 2026-10-07 | 31.65 | 32.02 | 27.76 | 27.77 | -13.918% | 1,148,153 | -6.662% |
| 2026-10-06 | 38.74 | 39.61 | 31.13 | 32.26 | -15.395% | 1,550,855 | -19.653% |
| 2026-10-05 | 34.66 | 38.38 | 33.36 | 38.13 | +10.972% | 570,792 | -32.022% |
| 2026-10-02 | 32.97 | 34.62 | 32.80 | 34.36 | +5.853% | 339,922 | -24.563% |
| 2026-10-01 | 33.92 | 34.66 | 32.37 | 32.46 | -4.726% | 379,208 | -20.148% |
| 2026-09-30 | 32.47 | 35.28 | 32.23 | 34.07 | +4.349% | 741,823 | -23.921% |
| 2026-09-29 | 32.43 | 33.59 | 32.18 | 32.65 | +0.123% | 1,090,583 | -20.613% |
| 2026-09-28 | 32.71 | 33.17 | 31.94 | 32.61 | -0.579% | 224,702 | -20.515% |
| 2026-09-25 | 33.40 | 33.97 | 32.60 | 32.80 | -1.205% | 297,266 | -20.976% |
| 2026-09-24 | 32.15 | 33.71 | 31.68 | 33.20 | +3.298% | 527,264 | -21.928% |
| 2026-09-23 | 33.22 | 33.68 | 32.06 | 32.14 | -3.251% | 353,087 | -19.353% |
| 2026-09-22 | 34.83 | 35.49 | 32.52 | 33.22 | -5.221% | 455,177 | -21.975% |
| 2026-09-21 | 35.20 | 35.66 | 33.93 | 35.05 | +0.574% | 614,605 | -26.049% |
| 2026-09-18 | 31.76 | 37.76 | 31.76 | 34.85 | +8.872% | 2,027,540 | -25.624% |
| 2026-09-17 | 29.82 | 32.18 | 29.16 | 32.01 | +8.952% | 551,837 | -19.025% |
| 2026-09-16 | 29.06 | 30.10 | 28.52 | 29.38 | +2.191% | 469,449 | -11.777% |
| 2026-09-15 | 28.01 | 29.62 | 27.86 | 28.75 | +2.715% | 472,727 | -9.843% |
| 2026-09-14 | 27.89 | 28.45 | 27.25 | 27.99 | +0.359% | 389,423 | -7.395% |
| 2026-09-11 | 28.30 | 30.62 | 27.41 | 27.89 | +0.432% | 323,878 | -7.063% |
| 2026-09-10 | 28.82 | 28.84 | 27.33 | 27.77 | -4.109% | 339,997 | -6.662% |
| 2026-09-09 | 29.90 | 30.59 | 28.50 | 28.96 | -3.306% | 185,828 | -10.497% |
| 2026-09-08 | 30.49 | 30.91 | 29.75 | 29.95 | -2.760% | 221,552 | -13.456% |
| 2026-09-04 | 30.17 | 31.06 | 29.82 | 30.80 | +0.752% | 142,950 | -15.844% |
| 2026-09-03 | 30.83 | 31.05 | 29.60 | 30.57 | +0.262% | 206,974 | -15.211% |
| 2026-09-02 | 29.60 | 31.40 | 29.42 | 30.49 | +3.849% | 241,144 | -14.989% |
| 2026-09-01 | 30.21 | 31.03 | 29.15 | 29.36 | -3.864% | 185,086 | -11.717% |
| 2026-08-31 | 30.28 | 31.36 | 29.20 | 30.54 | -0.554% | 325,925 | -15.128% |
| 2026-08-28 | 32.70 | 33.54 | 30.45 | 30.71 | -6.939% | 267,641 | -15.598% |
| 2026-08-27 | 34.01 | 34.98 | 32.82 | 33.00 | -3.169% | 281,360 | -21.455% |
| 2026-08-26 | 32.77 | 34.34 | 32.44 | 34.08 | +3.210% | 551,579 | -23.944% |
| 2026-08-25 | 32.98 | 34.83 | 32.69 | 33.02 | +0.979% | 327,771 | -21.502% |
| 2026-08-24 | 34.07 | 34.50 | 32.06 | 32.70 | -4.498% | 303,719 | -20.734% |
| 2026-08-21 | 34.93 | 36.10 | 34.14 | 34.24 | -1.155% | 212,395 | -24.299% |
| 2026-08-20 | 35.05 | 35.79 | 34.00 | 34.64 | -2.532% | 263,021 | -25.173% |
| 2026-08-19 | 33.80 | 36.50 | 33.51 | 35.54 | +7.828% | 555,835 | -27.068% |
| 2026-08-18 | 32.13 | 35.34 | 32.00 | 32.96 | +2.583% | 355,451 | -21.359% |
| 2026-08-17 | 33.08 | 33.35 | 32.01 | 32.13 | -3.106% | 193,776 | -19.328% |
| 2026-08-14 | 33.81 | 33.81 | 32.61 | 33.16 | +0.729% | 161,142 | -21.834% |
| 2026-08-13 | 33.23 | 35.50 | 32.60 | 32.92 | -0.604% | 373,566 | -21.264% |
| 2026-08-12 | 36.72 | 38.28 | 32.91 | 33.12 | -9.434% | 558,189 | -21.739% |
| 2026-08-11 | 29.00 | 38.54 | 28.03 | 36.57 | +30.654% | 1,558,331 | -29.122% |
| 2026-08-10 | 28.59 | 29.18 | 27.72 | 27.99 | -1.651% | 270,193 | -7.395% |
| 2026-08-07 | 28.40 | 28.99 | 27.94 | 28.46 | +1.281% | 135,269 | -8.925% |
| 2026-08-06 | 28.42 | 29.30 | 27.49 | 28.10 | -0.882% | 246,415 | -7.758% |
| 2026-08-05 | 27.08 | 28.95 | 26.88 | 28.35 | +4.574% | 201,180 | -8.571% |
| 2026-08-04 | 27.46 | 28.07 | 26.22 | 27.11 | +0.148% | 272,615 | -4.390% |
| 2026-08-03 | 25.67 | 27.23 | 24.85 | 27.07 | +6.743% | 183,693 | -4.248% |
| 2026-07-31 | 25.22 | 26.36 | 24.70 | 25.36 | +1.157% | 154,363 | +2.208% |
| 2026-07-30 | 24.55 | 25.32 | 24.02 | 25.07 | +2.872% | 142,918 | +3.391% |
| 2026-07-29 | 24.86 | 25.18 | 23.32 | 24.37 | -1.376% | 295,047 | +6.360% |
| 2026-07-28 | 24.73 | 25.23 | 23.79 | 24.71 | +1.270% | 190,640 | +4.897% |
| 2026-07-27 | 26.25 | 26.93 | 24.31 | 24.40 | -5.719% | 179,205 | +6.230% |
| 2026-07-24 | 26.11 | 26.76 | 25.43 | 25.88 | -0.039% | 246,331 | +0.155% |
| 2026-07-23 | 25.00 | 25.95 | 25.00 | 25.89 | +3.065% | 135,478 | +0.116% |
| 2026-07-22 | 25.10 | 25.40 | 23.99 | 25.12 | -0.119% | 199,453 | +3.185% |
| 2026-07-21 | 23.79 | 25.32 | 23.50 | 25.15 | +5.142% | 189,977 | +3.062% |
| 2026-07-20 | 25.97 | 27.06 | 23.83 | 23.92 | -7.823% | 206,014 | +8.361% |
| 2026-07-17 | 24.46 | 26.34 | 24.15 | 25.95 | +4.008% | 245,634 | -0.116% |
| 2026-07-16 | 26.01 | 27.34 | 24.38 | 24.95 | -4.516% | 421,317 | +3.888% |
| 2026-07-15 | 27.25 | 27.75 | 26.02 | 26.13 | -3.401% | 231,193 | -0.804% |
| 2026-07-14 | 27.24 | 28.29 | 26.57 | 27.05 | -1.277% | 220,242 | -4.177% |
| 2026-07-13 | 28.30 | 29.43 | 27.33 | 27.40 | -3.589% | 402,370 | -5.401% |
| 2026-07-10 | 26.48 | 28.49 | 26.01 | 28.42 | +7.326% | 246,960 | -8.797% |
| 2026-07-09 | 25.48 | 27.24 | 25.06 | 26.48 | +4.664% | 192,071 | -2.115% |
| 2026-07-08 | 24.90 | 25.52 | 24.26 | 25.30 | +0.277% | 165,637 | +2.451% |
| 2026-07-07 | 25.82 | 26.02 | 24.82 | 25.23 | -1.676% | 171,950 | +2.735% |
| 2026-07-06 | 25.84 | 26.13 | 24.80 | 25.66 | -1.079% | 270,999 | +1.013% |
| 2026-07-02 | 26.14 | 26.66 | 25.45 | 25.94 | -0.727% | 252,334 | -0.077% |
| 2026-07-01 | 27.34 | 28.00 | 25.75 | 26.13 | -3.544% | 839,112 | -0.804% |
| 2026-06-30 | 27.97 | 28.68 | 26.77 | 27.09 | -2.449% | 378,284 | -4.319% |
| 2026-06-29 | 26.69 | 28.30 | 26.63 | 27.77 | +4.124% | 469,300 | -6.662% |
| 2026-06-26 | 26.82 | 28.23 | 25.50 | 26.67 | -0.744% | 2,143,522 | -2.812% |
| 2026-06-25 | 23.87 | 27.42 | 23.36 | 26.87 | +12.757% | 513,794 | -3.536% |
| 2026-06-24 | 22.86 | 24.58 | 22.66 | 23.83 | +3.880% | 256,605 | +8.770% |
| 2026-06-23 | 22.23 | 23.23 | 21.83 | 22.94 | +0.702% | 256,041 | +12.990% |
| 2026-06-22 | 21.96 | 23.23 | 21.58 | 22.78 | +3.734% | 257,478 | +13.784% |
| 2026-06-18 | 20.45 | 22.24 | 20.20 | 21.96 | +8.713% | 996,569 | +18.033% |
| 2026-06-17 | 20.04 | 20.83 | 19.81 | 20.20 | +0.698% | 253,176 | +28.317% |
| 2026-06-16 | 20.48 | 20.83 | 19.86 | 20.06 | -3.045% | 218,469 | +29.212% |
| 2026-06-15 | 22.00 | 22.25 | 20.59 | 20.69 | -5.955% | 172,393 | +25.278% |
| 2026-06-12 | 22.06 | 22.76 | 21.34 | 22.00 | -0.856% | 246,803 | +17.818% |
| 2026-06-11 | 21.51 | 22.42 | 21.32 | 22.19 | +3.161% | 131,330 | +16.809% |
| 2026-06-10 | 20.30 | 21.88 | 19.89 | 21.51 | +6.855% | 187,767 | +20.502% |
| 2026-06-09 | 19.36 | 20.39 | 19.27 | 20.13 | +4.789% | 138,092 | +28.763% |
| 2026-06-08 | 20.63 | 21.35 | 19.18 | 19.21 | -6.475% | 198,059 | +34.930% |
| 2026-06-05 | 21.49 | 21.70 | 20.39 | 20.54 | -4.421% | 280,024 | +26.193% |
| 2026-06-04 | 20.95 | 22.10 | 20.95 | 21.49 | +2.627% | 133,325 | +20.614% |
| 2026-06-03 | 20.93 | 21.51 | 20.60 | 20.94 | +0.673% | 145,324 | +23.782% |
| 2026-06-02 | 20.52 | 21.21 | 20.50 | 20.80 | +1.414% | 57,350 | +24.615% |
| 2026-06-01 | 20.17 | 21.23 | 20.17 | 20.51 | +0.342% | 136,319 | +26.377% |
| 2026-05-29 | 20.02 | 21.13 | 19.06 | 20.44 | +3.441% | 402,241 | +26.810% |
| 2026-05-28 | 19.27 | 20.20 | 19.21 | 19.76 | +3.347% | 171,891 | +31.174% |
| 2026-05-27 | 19.14 | 19.80 | 18.90 | 19.12 | +0.157% | 210,958 | +35.565% |
| 2026-05-26 | 20.04 | 20.50 | 18.84 | 19.09 | -4.835% | 388,205 | +35.778% |
| 2026-05-22 | 21.95 | 22.50 | 19.87 | 20.06 | -8.818% | 260,289 | +29.212% |
| 2026-05-21 | 20.21 | 22.25 | 20.21 | 22.00 | +9.127% | 337,041 | +17.818% |
| 2026-05-20 | 20.34 | 20.97 | 20.02 | 20.16 | -1.706% | 196,961 | +28.571% |
| 2026-05-19 | 20.51 | 21.27 | 20.46 | 20.51 | -1.678% | 140,234 | +26.377% |
| 2026-05-18 | 21.35 | 21.70 | 20.40 | 20.86 | -3.157% | 272,538 | +24.257% |
| 2026-05-15 | 22.06 | 22.80 | 21.51 | 21.54 | -4.309% | 253,190 | +20.334% |
| 2026-05-14 | 23.01 | 23.48 | 22.34 | 22.51 | -2.173% | 225,516 | +15.149% |
| 2026-05-13 | 22.99 | 24.88 | 22.75 | 23.01 | +0.174% | 222,262 | +12.647% |
| 2026-05-12 | 23.92 | 24.97 | 22.76 | 22.97 | -3.811% | 158,726 | +12.843% |
| 2026-05-11 | 23.90 | 25.00 | 23.59 | 23.88 | -0.334% | 139,108 | +8.543% |
| 2026-05-08 | 23.12 | 25.21 | 23.12 | 23.96 | +1.268% | 304,576 | +8.180% |
| 2026-05-07 | 23.85 | 24.12 | 22.75 | 23.66 | -0.755% | 270,071 | +9.552% |
| 2026-05-06 | 24.10 | 24.82 | 23.63 | 23.84 | -0.251% | 289,568 | +8.725% |
| 2026-05-05 | 23.67 | 24.41 | 23.13 | 23.90 | +0.589% | 122,657 | +8.452% |
| 2026-05-04 | 25.66 | 26.57 | 23.58 | 23.76 | -7.943% | 181,928 | +9.091% |
| 2026-05-01 | 25.12 | 26.87 | 25.04 | 25.81 | +3.075% | 380,946 | +0.426% |
| 2026-04-30 | 24.56 | 25.71 | 24.50 | 25.04 | +2.288% | 226,677 | +3.514% |
| 2026-04-29 | 26.37 | 26.68 | 23.71 | 24.48 | -6.243% | 221,738 | +5.882% |
| 2026-04-28 | 26.69 | 27.20 | 25.59 | 26.11 | -2.173% | 227,356 | -0.728% |
| 2026-04-27 | 24.67 | 27.00 | 24.28 | 26.69 | +7.448% | 429,396 | -2.885% |
| 2026-04-24 | 24.45 | 24.98 | 24.28 | 24.84 | +2.349% | 707,542 | +4.348% |
| 2026-04-23 | 24.55 | 24.55 | 23.05 | 24.27 | 0.000% | 186,952 | +6.799% |
| 2026-04-22 | 23.24 | 25.03 | 22.75 | 24.27 | +4.477% | 342,424 | +6.799% |
| 2026-04-21 | 21.75 | 23.68 | 21.75 | 23.23 | +5.591% | 457,305 | +11.580% |
| 2026-04-20 | 22.34 | 24.50 | 21.80 | 22.00 | 0.000% | 1,069,488 | +17.818% |
| 2026-04-17 | 22.60 | 24.50 | 21.50 | 22.00 | 0.000% | 4,895,512 | +17.818% |