Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Alumis Inc. - Common Stock (ALMS)

23.41
+0.36 (1.56%)
NASDAQ· Last Trade: Jun 21st, 10:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202623.8024.2022.8123.411,883,73723.41
6/17/202622.4823.9522.1823.051,423,53123.05
6/16/202623.0823.5021.9822.32888,81822.32
6/15/202624.3924.8322.7023.001,557,72023.00
6/12/202620.9524.2920.9124.152,247,10824.15
6/10/202620.0720.7819.8420.061,184,42920.06
6/09/202619.3220.0518.3620.011,414,97320.01
6/08/202619.8919.9718.7718.991,711,87518.99
6/05/202620.2621.0019.0419.061,436,45119.06
6/04/202620.0120.9920.0020.39729,54820.39
6/03/202620.2220.4619.7520.081,154,51720.08
6/02/202620.0120.4119.6220.041,510,82220.04
6/01/202621.1021.6019.7220.331,643,54720.33
5/29/20260.0021.6520.9921.601,024,62721.60
5/28/202621.3121.4720.9921.40436,99921.40
5/27/202622.3322.3721.1821.33822,30521.33
5/26/202622.4422.5621.7322.33666,37622.33
5/22/202622.2522.7221.7322.02567,31122.02
5/21/202621.9022.4321.4822.17874,16422.17
5/20/202622.0322.2021.2022.04761,76822.04
5/19/202621.1122.0620.5321.521,335,58221.52
5/18/202623.0623.3920.5321.151,281,35321.15
5/15/202622.5524.7222.5022.87943,72622.87
5/14/202624.3224.6723.5324.63507,07324.63
5/13/202623.4225.3922.8024.86841,72024.86
5/12/202623.5523.6122.9623.51602,49723.51
5/11/202623.7025.1023.5023.66962,73723.66
5/08/202623.9524.3623.4423.66977,29923.66
5/07/202625.4325.4523.6323.76923,93523.76
5/06/202626.1726.5025.4625.50560,54625.50
5/05/202625.7026.3325.2726.13997,29926.13
5/04/202625.2126.4625.0025.25894,19825.25
5/01/202624.8125.4424.3425.18799,53425.18
4/30/202622.9324.7422.9324.691,011,92424.69
4/29/202623.8924.0522.8422.891,074,57722.89
4/28/202624.7825.6323.5824.021,107,69924.02
4/27/202624.2025.2624.0324.751,057,97024.75
4/24/202626.0426.1924.8324.931,248,33924.93
4/23/202626.2428.3125.8425.991,776,23125.99
4/22/202625.3326.1024.8525.891,406,38525.89
4/21/202624.8726.0824.5324.981,695,85524.98
4/20/202624.7725.0924.4924.71821,39024.71
4/17/202625.6725.9124.8924.991,179,17724.99
4/16/202624.2025.8624.2025.001,557,05625.00
4/15/202623.1024.2022.9524.161,254,25224.16
4/14/202622.6323.6822.5322.891,211,88422.89
4/13/202623.0123.5022.2022.521,238,93022.52
4/10/202623.0423.4422.6523.05911,19323.05
4/09/202622.4223.1922.2622.94975,13722.94
4/08/202623.3423.7922.6522.711,285,85722.71
4/07/202621.7122.3121.0022.311,126,32122.31
4/06/202623.2823.3621.6621.941,621,84521.94
4/02/202621.9623.8921.6223.371,412,36723.37
4/01/202622.4924.3022.4822.731,610,77422.73
3/31/202620.2523.3520.2022.032,771,59822.03
3/30/202624.0024.6719.8620.215,584,58920.21
3/27/202626.0126.2524.2524.801,549,74924.80
3/26/202624.7226.4024.6626.32981,74326.32
3/25/202623.4724.9423.4424.811,852,82224.81
3/24/202623.1923.3022.0823.071,107,25823.07
3/23/202624.8125.5622.9623.362,100,11023.36