Alumis Inc (ALMS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 3.81613183001 | 11.53 | 12.5561 | 10.895 | 715641 | 11.5098358 | CS |
| 4 | -0.87 | -6.77570093458 | 12.84 | 12.91 | 10.37 | 286428 | 11.52520132 | CS |
| 12 | -0.26 | -2.12591986917 | 12.23 | 13.5 | 10.37 | 187912 | 11.96611697 | CS |
| 26 | -0.85 | -6.63026521061 | 12.82 | 13.5 | 10.37 | 191253 | 11.97726356 | CS |
| 52 | -0.85 | -6.63026521061 | 12.82 | 13.5 | 10.37 | 191253 | 11.97726356 | CS |
| 156 | -0.85 | -6.63026521061 | 12.82 | 13.5 | 10.37 | 191253 | 11.97726356 | CS |
| 260 | -0.85 | -6.63026521061 | 12.82 | 13.5 | 10.37 | 191253 | 11.97726356 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 11.97 | 0.46 | 4.00 | 11.56 | 12.16 | 11.56 | 145626 |
| 1727303700 | 11.51 | 0.06 | 0.52 | 11.58 | 12.5561 | 11.3512 | 197233 |
| 1727217300 | 11.45 | -0.41 | -3.46 | 11.86 | 11.86 | 11 | 346188 |
| 1727130900 | 11.86 | 0.39 | 3.40 | 11.62 | 12.08 | 11.385 | 176313 |
| 1726871700 | 11.47 | 0.1 | 0.88 | 11.53 | 11.78 | 10.895 | 2712844 |
| 1726785300 | 11.37 | 0.03 | 0.26 | 11.39 | 11.48 | 10.925 | 213045 |
| 1726698900 | 11.34 | 0.73 | 6.88 | 10.75 | 11.46 | 10.63 | 225774 |
| 1726612500 | 10.61 | -0.44 | -3.98 | 11.05 | 11.65 | 10.495 | 102947 |
| 1726526100 | 11.05 | -0.54 | -4.66 | 11.58 | 11.93 | 10.37 | 163640 |
| 1726266900 | 11.59 | 0.33 | 2.93 | 11.22 | 11.7 | 11.1 | 110586 |
| 1726180500 | 11.26 | 0.33 | 3.02 | 11.05 | 11.867 | 10.845 | 164360 |
| 1726094100 | 10.93 | -0.55 | -4.79 | 11.36 | 11.82 | 10.715 | 63600 |
| 1726007700 | 11.48 | -0.32 | -2.71 | 11.85 | 12.06 | 11.48 | 44560 |
| 1725921300 | 11.8 | -0.16 | -1.34 | 12.11 | 12.445 | 11.77 | 134535 |
| 1725662100 | 11.96 | 0.18 | 1.53 | 11.89 | 12.05 | 11.695 | 143961 |
| 1725575700 | 11.78 | -0.13 | -1.09 | 12 | 12.495 | 11.615 | 131854 |
| 1725489300 | 11.91 | -0.29 | -2.38 | 12.49 | 12.51 | 11.57 | 143140 |
| 1725402900 | 12.2 | -0.5 | -3.94 | 12.79 | 12.79 | 11.72 | 141657 |
| 1725057300 | 12.7 | -0.07 | -0.55 | 12.84 | 12.91 | 12.56 | 80269 |
| 1724970900 | 12.77 | -0.04 | -0.31 | 12.79 | 13.07 | 12.68 | 139978 |
| 1724884500 | 12.81 | 0.21 | 1.67 | 12.74 | 13.01 | 12.53 | 84411 |
| 1724798100 | 12.6 | -0.4 | -3.08 | 13.05 | 13.05 | 12.51 | 105629 |
| 1724711700 | 13 | 0.24 | 1.88 | 12.8 | 13.08 | 12.49 | 216827 |
| 1724452500 | 12.76 | -0.13 | -1.01 | 13 | 13 | 12.36 | 157093 |
| 1724366100 | 12.89 | -0.1 | -0.77 | 12.99 | 13 | 12.6001 | 184261 |
| 1724279700 | 12.99 | -0.01 | -0.08 | 12.98 | 13.01 | 12.32 | 161933 |
| 1724193300 | 13 | 0 | 0.00 | 12.99 | 13 | 12.67 | 141613 |
| 1724106900 | 13 | 0.2 | 1.56 | 12.94 | 13 | 12.415 | 135992 |
| 1723847700 | 12.8 | -0.07 | -0.54 | 12.68 | 12.9899 | 12.46 | 72052 |
| 1723761300 | 12.87 | 0.16 | 1.26 | 12.84 | 12.99 | 12.55 | 52684 |
| 1723674900 | 12.71 | 0.17 | 1.36 | 12.25 | 13 | 12.1 | 105513 |
| 1723588500 | 12.54 | 0.55 | 4.59 | 12.06 | 12.71 | 12.05 | 53620 |
| 1723502100 | 11.99 | 0.03 | 0.25 | 11.97 | 12.565 | 11.7 | 115683 |
| 1723242900 | 11.96 | -0.25 | -2.05 | 12.34 | 12.51 | 11.57 | 67356 |
| 1723156500 | 12.21 | 0.05 | 0.41 | 12.17 | 12.59 | 11.755 | 71334 |
| 1723070100 | 12.16 | -0.1 | -0.82 | 12.15 | 12.7994 | 11.775 | 71747 |
| 1722983700 | 12.26 | 0.4 | 3.37 | 11.86 | 12.9 | 11.82 | 102874 |
| 1722897300 | 11.86 | -1.12 | -8.63 | 12.5 | 12.71 | 11.52 | 304245 |
| 1722638100 | 12.98 | 0.29 | 2.29 | 12.51 | 13 | 12.445 | 106095 |
| 1722551700 | 12.69 | 0.39 | 3.17 | 12.5 | 12.9488 | 12 | 124957 |
| 1722465300 | 12.3 | 0.35 | 2.93 | 12.06 | 13.2 | 11.76 | 246979 |
| 1722378900 | 11.95 | -0.83 | -6.49 | 12.96 | 13 | 11.65 | 262528 |
| 1722292500 | 12.78 | 0.28 | 2.24 | 12.5 | 13 | 12.3 | 204991 |
| 1722033300 | 12.5 | -0.35 | -2.72 | 12.92 | 13 | 12.43 | 83966 |
| 1721946900 | 12.85 | 0.04 | 0.27 | 12.99 | 12.99 | 12.47 | 87389 |
| 1721860500 | 12.815 | 0.22 | 1.71 | 12.6 | 13.08 | 12.394 | 135802 |
| 1721774100 | 12.6 | -0.4 | -3.08 | 13.4 | 13.5 | 12.58 | 224149 |
| 1721687700 | 13 | 0.5 | 4.00 | 12.51 | 13 | 12.26 | 100851 |
| 1721428500 | 12.5 | -0.01 | -0.08 | 12.5 | 13 | 12.29 | 69034 |
| 1721342100 | 12.51 | -0.07 | -0.56 | 12.58 | 12.99 | 11.9927 | 133353 |
| 1721255700 | 12.58 | 1.49 | 13.44 | 11.33 | 12.64 | 11.02 | 189602 |
| 1721169300 | 11.09 | -0.2 | -1.77 | 11.49 | 11.49 | 10.575 | 111277 |
| 1721082900 | 11.29 | 0.2 | 1.80 | 11.07 | 11.4 | 10.45 | 241894 |
| 1720823700 | 11.09 | -1.28 | -10.35 | 12.07 | 12.49 | 11.09 | 100130 |
| 1720737300 | 12.37 | -0.59 | -4.55 | 13.36 | 13.36 | 11.945 | 138268 |
| 1720650900 | 12.96 | 1.21 | 10.30 | 11.99 | 13.08 | 11.525 | 159371 |
| 1720564500 | 11.75 | -1 | -7.84 | 12.85 | 12.86 | 11.58 | 193522 |
| 1720478100 | 12.75 | 1.3 | 11.35 | 11.63 | 12.9699 | 10.92 | 116261 |
| 1720218900 | 11.45 | -0.2 | -1.72 | 12.23 | 12.23 | 10.85 | 269428 |
| 1720040640 | 11.65 | -0.29 | -2.43 | 12 | 12.105 | 11.65 | 158720 |
| 1719959700 | 11.94 | -0.6 | -4.78 | 12.5 | 12.59 | 11.75 | 281556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
