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

30.44
-0.05 (-0.16%)
NASDAQ· Last Trade: Sep 3rd, 3:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202629.6031.4029.4230.49241,14430.49
9/01/202630.2131.0329.1529.36185,08629.36
8/31/202630.2831.3629.2030.54325,72230.54
8/28/202632.7033.5430.4530.71267,64230.71
8/27/202634.0134.9832.8233.00281,35933.00
8/26/202632.7734.3432.4434.08551,57834.08
8/25/202632.9834.8332.6933.02327,77033.02
8/24/202634.0734.5032.0632.70303,71832.70
8/21/202634.9336.1034.1434.24212,39534.24
8/20/202635.0535.7934.0034.64263,02034.64
8/19/202633.8036.5033.5135.54555,83435.54
8/18/202632.1335.3432.0032.96355,45032.96
8/17/202633.0833.3532.0132.13193,77732.13
8/14/202633.8133.8132.6133.16161,14333.16
8/13/202633.2335.5032.6032.92373,44732.92
8/12/202636.7238.2832.9133.12558,18633.12
8/11/202629.0038.5428.0336.571,558,32036.57
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