Alumis Inc. Common Stock (ALMS)
7.53
-0.11 (-1.44%)
At close: Jan 15, 2025, 12:39 PM
ALMS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.19 | 7.64 | 6.98 | 7.64 | 0.44 | 6.11% | 70,060 |
| Jan 13, 2025 | 6.91 | 7.41 | 6.76 | 7.20 | 0.20 | 2.86% | 84,324 |
| Jan 10, 2025 | 7.59 | 7.59 | 6.75 | 7.00 | -0.69 | -8.97% | 208,522 |
| Jan 8, 2025 | 8.06 | 8.06 | 7.48 | 7.69 | -0.36 | -4.47% | 73,400 |
| Jan 7, 2025 | 8.61 | 8.84 | 8.02 | 8.05 | -0.74 | -8.42% | 87,000 |
| Jan 6, 2025 | 8.50 | 9.07 | 8.39 | 8.79 | 0.34 | 4.02% | 114,121 |
| Jan 3, 2025 | 8.16 | 8.56 | 8.13 | 8.45 | 0.23 | 2.80% | 83,508 |
| Jan 2, 2025 | 7.92 | 8.63 | 7.92 | 8.22 | 0.36 | 4.58% | 68,004 |
| Dec 31, 2024 | 7.46 | 8.19 | 7.46 | 7.86 | 0.34 | 4.52% | 104,038 |
| Dec 30, 2024 | 8.30 | 8.49 | 7.46 | 7.52 | -0.54 | -6.70% | 196,400 |
| Dec 27, 2024 | 8.20 | 8.88 | 7.75 | 8.06 | -0.35 | -4.16% | 145,300 |
| Dec 26, 2024 | 8.04 | 8.92 | 7.64 | 8.41 | 0.37 | 4.60% | 119,200 |
| Dec 24, 2024 | 8.31 | 8.31 | 7.91 | 8.04 | -0.33 | -3.94% | 44,241 |
| Dec 23, 2024 | 8.93 | 8.98 | 8.32 | 8.37 | -0.45 | -5.10% | 126,616 |
| Dec 20, 2024 | 8.51 | 8.92 | 8.29 | 8.82 | 0.19 | 2.20% | 404,401 |
| Dec 19, 2024 | 8.43 | 9.04 | 8.31 | 8.63 | 0.20 | 2.37% | 227,800 |
| Dec 18, 2024 | 8.80 | 9.14 | 8.43 | 8.43 | -0.31 | -3.55% | 98,527 |
| Dec 17, 2024 | 8.61 | 9.20 | 8.61 | 8.74 | 0.16 | 1.86% | 89,200 |
| Dec 16, 2024 | 8.25 | 8.77 | 8.25 | 8.58 | 0.19 | 2.26% | 71,200 |
| Dec 13, 2024 | 8.50 | 8.66 | 8.29 | 8.39 | -0.34 | -3.89% | 76,812 |
| Dec 12, 2024 | 8.48 | 8.98 | 8.48 | 8.73 | 0.23 | 2.71% | 81,811 |
| Dec 11, 2024 | 8.43 | 8.89 | 8.13 | 8.50 | 0.11 | 1.31% | 106,900 |
| Dec 10, 2024 | 8.79 | 8.81 | 8.36 | 8.39 | -0.22 | -2.56% | 177,126 |
| Dec 9, 2024 | 9.08 | 9.40 | 8.58 | 8.61 | -0.39 | -4.33% | 141,641 |
| Dec 6, 2024 | 8.66 | 9.26 | 8.18 | 9.00 | 0.38 | 4.41% | 101,700 |
| Dec 5, 2024 | 7.95 | 8.82 | 7.66 | 8.62 | 0.63 | 7.88% | 474,335 |
| Dec 4, 2024 | 8.41 | 8.56 | 7.96 | 7.99 | -0.57 | -6.66% | 119,600 |
| Dec 3, 2024 | 8.36 | 9.01 | 8.35 | 8.56 | 0.29 | 3.51% | 184,700 |
| Dec 2, 2024 | 9.25 | 9.36 | 8.21 | 8.27 | -0.99 | -10.69% | 222,113 |
| Nov 29, 2024 | 9.77 | 9.77 | 9.21 | 9.26 | -0.46 | -4.73% | 67,434 |
| Nov 27, 2024 | 9.52 | 9.91 | 9.44 | 9.72 | 0.32 | 3.40% | 39,100 |
| Nov 26, 2024 | 9.42 | 9.56 | 9.06 | 9.40 | -0.02 | -0.21% | 68,223 |
| Nov 25, 2024 | 9.60 | 9.94 | 9.32 | 9.42 | -0.04 | -0.42% | 103,300 |
| Nov 22, 2024 | 9.48 | 9.72 | 9.09 | 9.46 | 0.02 | 0.21% | 120,500 |
| Nov 21, 2024 | 9.70 | 9.86 | 9.26 | 9.44 | -0.20 | -2.07% | 80,146 |
| Nov 20, 2024 | 10.36 | 10.36 | 9.07 | 9.64 | -0.71 | -6.86% | 245,000 |
| Nov 19, 2024 | 9.50 | 10.40 | 8.72 | 10.35 | 1.71 | 19.79% | 200,141 |
| Nov 18, 2024 | 9.23 | 9.98 | 8.33 | 8.64 | -0.21 | -2.37% | 91,200 |
| Nov 15, 2024 | 9.50 | 10.64 | 8.23 | 8.85 | -0.56 | -5.95% | 181,300 |
| Nov 14, 2024 | 10.92 | 10.99 | 9.11 | 9.41 | -1.40 | -12.95% | 246,429 |
| Nov 13, 2024 | 11.51 | 11.51 | 10.73 | 10.81 | -0.54 | -4.76% | 61,751 |
| Nov 12, 2024 | 11.86 | 12.05 | 11.10 | 11.35 | -0.49 | -4.14% | 52,403 |
| Nov 11, 2024 | 12.19 | 12.29 | 11.70 | 11.84 | -0.18 | -1.50% | 92,300 |
| Nov 8, 2024 | 11.75 | 12.18 | 11.43 | 12.02 | 0.32 | 2.74% | 81,100 |
| Nov 7, 2024 | 12.27 | 12.30 | 11.46 | 11.70 | -0.64 | -5.19% | 55,933 |
| Nov 6, 2024 | 12.22 | 13.00 | 12.15 | 12.34 | 0.39 | 3.26% | 98,868 |
| Nov 5, 2024 | 11.40 | 11.99 | 11.40 | 11.95 | 0.53 | 4.64% | 24,800 |
| Nov 4, 2024 | 11.31 | 11.59 | 11.23 | 11.42 | 0.11 | 0.97% | 24,631 |
| Nov 1, 2024 | 11.43 | 11.57 | 11.28 | 11.31 | -0.01 | -0.09% | 49,900 |
| Oct 31, 2024 | 11.11 | 11.80 | 11.11 | 11.32 | 0.09 | 0.80% | 71,400 |