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

Alumis Inc. - Common Stock (NQ:ALMS)

3.090 +0.090 (+3.00%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jul 1, 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 (%)
Jun 30, 2025 3.050 3.195 2.982 3.000 792,111 -0.02(-0.66%)
Jun 27, 2025 3.300 3.300 2.980 3.020 1,749,137 -0.28(-8.48%)
Jun 26, 2025 2.920 3.300 2.920 3.300 1,371,598 +0.37(+12.63%)
Jun 25, 2025 3.000 3.092 2.800 2.930 607,759 -0.08(-2.66%)
Jun 24, 2025 2.800 3.110 2.760 3.010 969,542 +0.21(+7.50%)
Jun 23, 2025 2.820 2.910 2.770 2.800 1,043,620 -0.06(-2.10%)
Jun 20, 2025 3.010 3.100 2.810 2.860 1,600,280 -0.15(-4.98%)
Jun 18, 2025 3.060 3.100 2.930 3.010 849,866 +0.00(+0.00%)
Jun 17, 2025 3.060 3.199 3.010 3.010 778,136 -0.12(-3.83%)
Jun 16, 2025 3.150 3.166 3.040 3.130 575,767 -0.01(-0.32%)
Jun 13, 2025 3.170 3.268 3.100 3.140 637,977 -0.04(-1.26%)
Jun 12, 2025 3.270 3.370 3.150 3.180 817,234 -0.11(-3.34%)
Jun 11, 2025 3.400 3.400 3.270 3.290 741,005 -0.07(-2.08%)
Jun 10, 2025 3.440 3.570 3.350 3.360 812,107 -0.07(-2.04%)
Jun 09, 2025 3.600 3.700 3.370 3.430 615,844 -0.16(-4.46%)
Jun 06, 2025 3.350 3.850 3.320 3.590 997,949 +0.24(+7.16%)
Jun 05, 2025 3.400 3.540 3.251 3.350 742,125 -0.06(-1.76%)
Jun 04, 2025 3.430 3.770 3.390 3.410 556,278 -0.04(-1.16%)
Jun 03, 2025 3.300 3.770 3.250 3.450 1,712,185 +0.16(+4.86%)
Jun 02, 2025 3.600 3.600 3.260 3.290 1,314,947 -0.21(-6.00%)
May 30, 2025 3.840 3.965 3.500 3.500 1,143,814 -0.41(-10.49%)
May 29, 2025 4.000 4.100 3.750 3.910 1,188,367 -0.03(-0.76%)
May 28, 2025 4.420 4.425 3.730 3.940 1,695,155 -0.51(-11.46%)
May 27, 2025 4.800 4.940 4.205 4.450 1,352,531 -0.42(-8.72%)
May 23, 2025 4.880 4.980 4.692 4.875 1,050,378 +0.04(+0.72%)
May 22, 2025 4.590 5.080 4.290 4.840 1,841,537 +0.06(+1.26%)
May 21, 2025 4.950 6.140 4.450 4.780 3,173,499 -0.10(-2.05%)
May 20, 2025 5.910 5.905 4.840 4.880 1,901,514 -1.07(-17.98%)
May 19, 2025 5.630 6.185 5.510 5.950 557,970 +0.33(+5.87%)
May 16, 2025 5.340 5.899 5.122 5.620 682,580 +0.27(+5.05%)
May 15, 2025 4.490 5.450 4.320 5.350 1,106,990 +0.84(+18.63%)
May 14, 2025 4.740 4.740 4.305 4.510 751,739 +0.05(+1.12%)
May 13, 2025 5.240 5.290 4.390 4.460 542,446 -0.79(-15.05%)
May 12, 2025 5.310 5.488 5.000 5.250 295,031 +0.22(+4.37%)
May 09, 2025 5.340 5.520 4.940 5.030 322,790 -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%)
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.