Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alumis Inc. - Common Stock (NQ:ALMS)

5.030 -0.290 (-5.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 5.340 5.520 4.940 5.030 322,758 -0.29(-5.45%)
May 08, 2025 4.850 5.460 4.725 5.320 746,721 +0.53(+11.06%)
May 07, 2025 4.680 4.880 4.280 4.790 901,097 +0.44(+10.11%)
May 06, 2025 4.340 4.553 4.110 4.350 354,663 -0.05(-1.14%)
May 05, 2025 4.530 5.480 4.160 4.400 796,065 -0.19(-4.14%)
May 02, 2025 3.830 4.840 3.820 4.590 906,667 +0.76(+19.84%)
May 01, 2025 4.050 4.250 3.790 3.830 246,878 -0.31(-7.49%)
Apr 30, 2025 4.230 4.478 4.080 4.140 179,466 -0.19(-4.39%)
Apr 29, 2025 4.100 4.558 4.020 4.330 335,568 +0.21(+5.10%)
Apr 28, 2025 4.300 4.410 4.120 4.120 130,558 -0.16(-3.74%)
Apr 25, 2025 4.290 4.488 4.160 4.280 181,491 -0.03(-0.70%)
Apr 24, 2025 4.690 4.930 4.280 4.310 533,007 -0.40(-8.49%)
Apr 23, 2025 5.100 5.478 4.700 4.710 286,704 -0.26(-5.23%)
Apr 22, 2025 4.820 5.030 4.652 4.970 329,073 +0.27(+5.74%)
Apr 21, 2025 4.900 5.031 4.645 4.700 212,085 -0.30(-6.00%)
Apr 17, 2025 5.040 5.310 4.852 5.000 289,149 -0.07(-1.38%)
Apr 16, 2025 5.000 5.270 4.850 5.070 257,844 -0.04(-0.78%)
Apr 15, 2025 5.330 5.650 4.910 5.110 354,225 -0.28(-5.19%)
Apr 14, 2025 6.480 6.509 5.015 5.390 568,081 -1.09(-16.82%)
Apr 11, 2025 7.060 7.377 6.095 6.480 302,590 -0.35(-5.12%)
Apr 10, 2025 7.850 7.940 6.610 6.830 328,905 -1.21(-15.05%)
Apr 09, 2025 7.110 8.450 6.702 8.040 576,166 +0.64(+8.65%)
Apr 08, 2025 9.630 9.730 6.690 7.400 886,030 -2.67(-26.51%)
Apr 07, 2025 9.980 10.36 7.360 10.07 771,146 +0.02(+0.20%)
Apr 04, 2025 8.480 10.49 8.450 10.05 841,681 +1.51(+17.68%)
Apr 03, 2025 8.720 9.700 7.661 8.540 596,148 -1.30(-13.21%)
Apr 02, 2025 7.070 10.42 7.010 9.840 2,786,627 +2.60(+35.91%)
Apr 01, 2025 6.180 7.250 6.170 7.240 1,125,226 +1.10(+17.92%)
Mar 31, 2025 5.650 6.140 5.072 6.140 696,149 +0.50(+8.87%)
Mar 28, 2025 4.710 6.000 4.710 5.640 1,629,138 +0.94(+20.00%)
Mar 27, 2025 4.660 5.050 4.290 4.700 761,656 -0.22(-4.47%)
Mar 26, 2025 3.820 6.040 3.800 4.920 5,416,094 +0.92(+23.00%)
Mar 25, 2025 5.700 5.700 3.920 4.000 13,322,432 +0.23(+5.96%)
Mar 24, 2025 3.790 3.890 3.400 3.775 209,199 +0.02(+0.67%)
Mar 21, 2025 3.580 3.899 3.180 3.750 1,028,876 +0.18(+5.04%)
Mar 20, 2025 4.280 4.400 3.515 3.570 234,051 -0.80(-18.31%)
Mar 19, 2025 4.490 4.650 4.240 4.370 139,721 -0.11(-2.46%)
Mar 18, 2025 4.360 4.548 4.250 4.480 112,495 +0.15(+3.46%)
Mar 17, 2025 4.550 4.745 4.270 4.330 159,933 -0.24(-5.25%)
Mar 14, 2025 4.690 4.931 4.550 4.570 100,363 -0.02(-0.44%)
Mar 13, 2025 5.000 5.010 4.570 4.590 103,224 -0.41(-8.20%)
Mar 12, 2025 4.700 5.010 4.534 5.000 106,597 +0.21(+4.38%)
Mar 11, 2025 4.660 4.970 4.560 4.790 155,148 -0.06(-1.24%)
Mar 10, 2025 4.700 4.905 4.570 4.850 113,649 -0.03(-0.61%)
Mar 07, 2025 5.020 5.050 4.755 4.880 100,209 -0.22(-4.31%)
Mar 06, 2025 4.700 5.205 4.620 5.100 165,496 +0.38(+8.05%)
Mar 05, 2025 4.600 4.840 4.440 4.720 155,542 +0.13(+2.83%)
Mar 04, 2025 4.500 4.672 4.476 4.590 92,200 +0.05(+1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.