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

Alumis Inc. - Common Stock (NQ: ALMS )

8.040 -0.330 (-3.94%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 8.310 8.310 7.910 8.040 44,241 -0.33(-3.94%)
Dec 23, 2024 8.930 8.980 8.320 8.370 126,616 -0.45(-5.10%)
Dec 20, 2024 8.510 8.920 8.290 8.820 404,401 +0.22(+2.62%)
Dec 19, 2024 8.430 9.040 8.313 8.595 208,265 +0.17(+1.96%)
Dec 18, 2024 8.800 9.140 8.430 8.430 98,527 -0.31(-3.55%)
Dec 17, 2024 8.610 9.200 8.610 8.740 89,169 +0.16(+1.86%)
Dec 16, 2024 8.250 8.767 8.250 8.580 71,166 +0.19(+2.26%)
Dec 13, 2024 8.500 8.660 8.290 8.390 76,812 -0.34(-3.89%)
Dec 12, 2024 8.480 8.980 8.480 8.730 81,811 +0.23(+2.71%)
Dec 11, 2024 8.430 8.890 8.130 8.500 106,852 +0.11(+1.31%)
Dec 10, 2024 8.790 8.810 8.360 8.390 177,126 -0.22(-2.56%)
Dec 09, 2024 9.080 9.400 8.580 8.610 141,641 -0.39(-4.33%)
Dec 06, 2024 8.660 9.260 8.181 9.000 101,691 +0.38(+4.41%)
Dec 05, 2024 7.950 8.820 7.660 8.620 474,336 +0.63(+7.88%)
Dec 04, 2024 8.410 8.560 7.960 7.990 119,551 -0.57(-6.66%)
Dec 03, 2024 8.360 9.007 8.350 8.560 184,689 +0.29(+3.51%)
Dec 02, 2024 9.250 9.360 8.213 8.270 222,099 -0.99(-10.69%)
Nov 29, 2024 9.770 9.770 9.210 9.260 67,434 -0.46(-4.73%)
Nov 27, 2024 9.520 9.914 9.440 9.720 39,075 +0.32(+3.40%)
Nov 26, 2024 9.420 9.560 9.061 9.400 68,223 -0.02(-0.21%)
Nov 25, 2024 9.600 9.937 9.325 9.420 103,263 -0.04(-0.42%)
Nov 22, 2024 9.480 9.720 9.090 9.460 120,496 +0.02(+0.21%)
Nov 21, 2024 9.700 9.860 9.255 9.440 80,146 -0.20(-2.07%)
Nov 20, 2024 10.36 10.36 9.075 9.640 244,991 -0.71(-6.86%)
Nov 19, 2024 9.500 10.40 8.720 10.35 200,116 +1.71(+19.79%)
Nov 18, 2024 9.230 9.985 8.330 8.640 91,172 -0.21(-2.37%)
Nov 15, 2024 9.500 10.64 8.225 8.850 181,252 -0.56(-5.95%)
Nov 14, 2024 10.92 10.98 9.110 9.410 246,429 -1.40(-12.95%)
Nov 13, 2024 11.51 11.51 10.73 10.81 61,631 -0.54(-4.76%)
Nov 12, 2024 11.86 12.05 11.10 11.35 52,403 -0.49(-4.14%)
Nov 11, 2024 12.19 12.29 11.70 11.84 92,297 -0.18(-1.50%)
Nov 08, 2024 11.75 12.18 11.43 12.02 81,060 +0.32(+2.74%)
Nov 07, 2024 12.27 12.30 11.46 11.70 55,933 -0.64(-5.19%)
Nov 06, 2024 12.22 13.00 12.15 12.34 98,740 +0.39(+3.26%)
Nov 05, 2024 11.40 11.99 11.40 11.95 24,773 +0.53(+4.64%)
Nov 04, 2024 11.31 11.59 11.23 11.42 24,631 +0.11(+0.97%)
Nov 01, 2024 11.43 11.57 11.28 11.31 49,874 -0.01(-0.09%)
Oct 31, 2024 11.11 11.80 11.11 11.32 71,372 +0.09(+0.80%)
Oct 30, 2024 11.81 12.03 11.23 11.23 43,997 -0.93(-7.65%)
Oct 29, 2024 12.01 12.22 11.95 12.16 24,214 +0.17(+1.42%)
Oct 28, 2024 11.85 12.00 11.62 11.99 63,235 +0.09(+0.76%)
Oct 25, 2024 12.00 12.36 11.80 11.90 59,853 -0.07(-0.58%)
Oct 24, 2024 12.25 12.58 11.86 11.97 49,768 -0.07(-0.58%)
Oct 23, 2024 12.90 13.01 11.80 12.04 87,022 -0.94(-7.24%)
Oct 22, 2024 12.58 13.02 12.36 12.98 85,167 +0.40(+3.18%)
Oct 21, 2024 12.00 13.11 12.00 12.58 122,169 +0.55(+4.57%)
Oct 18, 2024 11.01 12.07 10.92 12.03 112,036 +0.91(+8.18%)
Oct 17, 2024 11.63 11.74 10.80 11.12 47,497 -0.07(-0.63%)
Oct 16, 2024 11.10 11.40 10.71 11.19 129,029 -0.01(-0.09%)
Oct 15, 2024 10.50 11.35 10.44 11.20 78,840 +0.88(+8.53%)
Oct 14, 2024 10.44 10.44 10.09 10.32 57,930 -0.03(-0.29%)
Oct 11, 2024 10.46 10.47 10.26 10.35 50,107 +0.06(+0.58%)
Oct 10, 2024 10.50 10.63 9.950 10.29 84,981 -0.20(-1.91%)
Oct 09, 2024 10.37 10.61 10.23 10.49 71,687 +0.17(+1.65%)
Oct 08, 2024 10.50 10.76 10.19 10.32 77,725 -0.03(-0.29%)
Oct 07, 2024 9.810 10.39 9.540 10.35 98,607 +0.61(+6.26%)
Oct 04, 2024 10.11 10.26 9.580 9.740 110,852 -0.29(-2.89%)
Oct 03, 2024 10.50 10.50 10.01 10.03 89,827 -0.37(-3.56%)
Oct 02, 2024 10.78 10.78 10.30 10.40 60,915 -0.27(-2.53%)
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 and Conditions.