Alamar Biosciences, Inc. - Class A common stock (ALMR)

27.99
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 11th, 9:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alamar Biosciences, Inc. - Class A common stock (ALMR)

DateOpenHighLowCloseVolumeAdjusted Close
8/10/202628.5929.1827.7227.99270,19227.99
8/07/202628.4028.9927.9428.46135,26928.46
8/06/202628.4229.3027.4928.10246,41528.10
8/05/202627.0828.9526.8828.35201,18028.35
8/04/202627.4628.0726.2227.11272,61427.11
8/03/202625.6727.2324.8527.07183,69327.07
7/31/202625.2226.3624.7025.36154,36325.36
7/30/202624.5525.3224.0225.07142,91725.07
7/29/202624.8625.1823.3224.37295,04724.37
7/28/202624.7325.2323.7924.71190,63924.71
7/27/202626.2526.9324.3124.40179,20424.40
7/24/202626.1126.7625.4325.88246,33125.88
7/23/202625.0025.9525.0025.89135,37725.89
7/22/202625.1025.4023.9925.12199,45125.12
7/21/202623.7925.3223.5025.15189,97625.15
7/20/202625.9727.0623.8323.92205,94923.92
7/17/202624.4626.3424.1525.95245,63425.95
7/16/202626.0127.3424.3824.95421,09624.95
7/15/202627.2527.7526.0226.13231,15226.13
7/14/202627.2428.2926.5727.05222,93727.05
7/13/202628.3029.4327.3327.40402,37227.40
7/10/202626.4828.4926.0128.42246,96128.42
7/09/202625.4827.2425.0626.48191,19726.48
7/08/202624.9025.5224.2625.30165,63725.30
7/07/202625.8226.0224.8225.23171,95025.23
7/06/202625.8426.1324.8025.66271,00125.66
7/02/202626.1426.6625.4525.94252,33425.94
7/01/202627.3428.0025.7526.13839,21226.13
6/30/202627.9728.6826.7727.09378,28627.09
6/29/202626.6928.3026.6327.77468,76827.77
6/26/202626.8228.2325.5026.672,143,52226.67
6/25/202623.8727.4223.3626.87513,79626.87
6/24/202622.8624.5822.6623.83256,71223.83
6/23/202622.2323.2321.8322.94256,03622.94
6/22/202621.9623.2321.5822.78257,48122.78
6/18/202620.4522.2420.2021.96996,57121.96
6/17/202620.0420.8319.8120.20253,17720.20
6/16/202620.4820.8319.8620.06218,47120.06
6/15/202622.0022.2520.5920.69172,39320.69
6/12/202622.0622.7621.3422.00246,80522.00
6/11/202621.5122.4221.3222.19131,33122.19
6/10/202620.3021.8819.8921.51187,76921.51
6/09/202620.0820.3919.2720.13138,09220.13
6/08/202620.6321.3519.1819.21198,06219.21
6/05/202621.4921.7020.3920.54280,02520.54
6/04/202620.9522.1020.9521.49133,32021.49
6/03/202620.9321.5120.6020.94145,32420.94
6/02/202620.5221.2120.5020.8057,34620.80
6/01/202620.1721.2320.1720.51136,31920.51
5/29/202620.0221.1319.0620.44402,24120.44
5/28/202619.2720.2019.2119.76171,89119.76
5/27/202619.1419.8019.0119.12210,95919.12
5/26/202620.0420.5018.8419.09388,10619.09
5/22/202621.9522.5019.8720.06260,28920.06
5/21/202620.2122.2520.2122.00337,04122.00
5/20/202620.3420.9720.0220.16196,96120.16
5/19/202620.5121.2720.4620.51140,23420.51
5/18/202621.3521.7020.4020.86272,53820.86
5/15/202622.0622.8021.5121.54253,19221.54
5/14/202623.0123.4822.3422.51225,51622.51
5/13/202622.9924.8822.7523.01222,26223.01
5/12/202623.9224.9722.7622.97158,71322.97
5/11/202623.9025.0023.5923.88139,10823.88