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)

4.270 -0.060 (-1.39%)
Streaming Delayed Price Updated: 10:06 AM EDT, Aug 8, 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 (%)
Aug 07, 2025 4.360 4.400 4.240 4.330 740,087 -0.04(-0.92%)
Aug 06, 2025 4.190 4.390 4.152 4.370 480,248 +0.17(+4.05%)
Aug 05, 2025 4.110 4.230 4.065 4.200 449,544 +0.11(+2.69%)
Aug 04, 2025 4.140 4.220 4.035 4.090 446,197 -0.04(-0.97%)
Aug 01, 2025 4.070 4.280 4.000 4.130 449,242 -0.01(-0.24%)
Jul 31, 2025 4.100 4.270 4.035 4.140 506,953 +0.04(+0.98%)
Jul 30, 2025 3.950 4.280 3.870 4.100 913,300 +0.15(+3.80%)
Jul 29, 2025 4.080 4.083 3.860 3.950 1,196,942 -0.09(-2.23%)
Jul 28, 2025 3.870 4.080 3.750 4.040 1,468,945 +0.16(+4.12%)
Jul 25, 2025 4.120 4.140 3.850 3.880 660,811 +0.02(+0.52%)
Jul 24, 2025 3.830 4.160 3.770 3.860 1,052,571 +0.02(+0.52%)
Jul 23, 2025 3.360 3.860 3.330 3.840 1,295,535 +0.53(+16.01%)
Jul 22, 2025 3.330 3.419 3.245 3.310 343,128 -0.01(-0.30%)
Jul 21, 2025 3.400 3.510 3.310 3.320 429,402 -0.01(-0.30%)
Jul 18, 2025 3.560 3.580 3.280 3.330 571,401 -0.18(-5.13%)
Jul 17, 2025 3.480 3.660 3.470 3.510 607,685 +0.07(+2.03%)
Jul 16, 2025 3.550 3.620 3.410 3.440 573,232 -0.05(-1.43%)
Jul 15, 2025 3.580 3.670 3.490 3.490 432,190 -0.11(-3.06%)
Jul 14, 2025 3.460 3.710 3.460 3.600 697,820 +0.08(+2.27%)
Jul 11, 2025 3.560 3.650 3.500 3.520 489,143 -0.04(-1.12%)
Jul 10, 2025 3.500 3.610 3.460 3.560 462,640 +0.06(+1.71%)
Jul 09, 2025 3.510 3.589 3.420 3.500 522,998 +0.02(+0.57%)
Jul 08, 2025 3.330 3.550 3.330 3.480 490,308 +0.17(+5.14%)
Jul 07, 2025 3.300 3.410 3.200 3.310 553,306 -0.09(-2.65%)
Jul 03, 2025 3.310 3.500 3.300 3.400 444,413 +0.12(+3.66%)
Jul 02, 2025 3.000 3.470 3.000 3.280 1,266,143 +0.26(+8.61%)
Jul 01, 2025 2.980 3.235 2.920 3.020 800,594 +0.02(+0.67%)
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%)
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.