Alamar Biosciences, Inc. (ALMR)

NASDAQ: ALMR · Real-Time Price · USD

34.36

+1.90 (5.85%)

At close: Oct 2, 2026, 4:00 PM EDT

34.56

+0.20 (0.58%)

After-hours: Oct 2, 2026, 7:30 PM EDT

Alamar Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.97	34.62	32.80	34.36	34.36	5.85%	339,919
Oct 1, 2026	33.92	34.67	32.37	32.46	32.46	-4.73%	378,969
Sep 30, 2026	32.47	35.28	32.24	34.07	34.07	4.35%	741,818
Sep 29, 2026	32.43	33.60	32.18	32.65	32.65	0.12%	1,090,515
Sep 28, 2026	32.71	33.17	31.94	32.61	32.61	-0.58%	224,609
Sep 25, 2026	33.40	33.97	32.60	32.80	32.80	-1.20%	297,041
Sep 24, 2026	32.15	33.71	31.68	33.20	33.20	3.30%	527,243
Sep 23, 2026	33.22	33.68	32.06	32.14	32.14	-3.25%	353,006
Sep 22, 2026	34.83	35.49	32.52	33.22	33.22	-5.22%	455,075
Sep 21, 2026	35.20	35.66	33.93	35.05	35.05	0.57%	614,513
Sep 18, 2026	31.76	37.76	31.76	34.85	34.85	8.87%	2,027,340
Sep 17, 2026	29.82	32.18	29.16	32.01	32.01	8.95%	551,823
Sep 16, 2026	29.06	30.10	28.52	29.38	29.38	2.19%	469,448
Sep 15, 2026	28.01	29.62	27.86	28.75	28.75	2.72%	472,518
Sep 14, 2026	27.89	28.45	27.25	27.99	27.99	0.36%	389,338
Sep 11, 2026	28.30	30.62	27.41	27.89	27.89	0.43%	323,878
Sep 10, 2026	28.82	28.84	27.33	27.77	27.77	-4.11%	339,997
Sep 9, 2026	29.90	30.59	28.50	28.96	28.96	-3.31%	185,825
Sep 8, 2026	30.49	30.91	29.75	29.95	29.95	-2.76%	221,437
Sep 4, 2026	30.17	31.06	29.83	30.80	30.80	0.75%	142,948
Sep 3, 2026	30.83	31.06	29.60	30.57	30.57	0.26%	206,971
Sep 2, 2026	29.60	31.40	29.42	30.49	30.49	3.85%	241,144
Sep 1, 2026	30.21	31.03	29.15	29.36	29.36	-3.86%	185,081
Aug 31, 2026	30.28	31.37	29.20	30.54	30.54	-0.55%	322,222
Aug 28, 2026	32.70	33.54	30.46	30.71	30.71	-6.94%	267,636
Aug 27, 2026	34.01	34.98	32.82	33.00	33.00	-3.17%	281,357
Aug 26, 2026	32.77	34.34	32.44	34.08	34.08	3.21%	551,577
Aug 25, 2026	32.98	34.83	32.69	33.02	33.02	0.98%	327,769
Aug 24, 2026	34.07	34.50	32.06	32.70	32.70	-4.50%	302,059
Aug 21, 2026	34.93	36.10	34.14	34.24	34.24	-1.15%	212,394
Aug 20, 2026	35.05	35.79	34.00	34.64	34.64	-2.53%	263,020
Aug 19, 2026	33.80	36.50	33.51	35.54	35.54	7.83%	555,820
Aug 18, 2026	32.13	35.34	32.00	32.96	32.96	2.58%	355,450
Aug 17, 2026	33.08	33.35	32.01	32.13	32.13	-3.11%	193,768
Aug 14, 2026	33.81	33.81	32.61	33.16	33.16	0.73%	161,135
Aug 13, 2026	33.23	35.50	32.60	32.92	32.92	-0.60%	373,070
Aug 12, 2026	36.72	38.28	32.91	33.12	33.12	-9.43%	557,993
Aug 11, 2026	29.00	38.54	28.03	36.57	36.57	30.65%	1,550,548
Aug 10, 2026	28.59	29.18	27.72	27.99	27.99	-1.65%	270,182
Aug 7, 2026	28.40	28.99	27.94	28.46	28.46	1.28%	135,257
Aug 6, 2026	28.42	29.30	27.49	28.10	28.10	-0.88%	246,414
Aug 5, 2026	27.08	28.95	26.88	28.35	28.35	4.57%	201,179
Aug 4, 2026	27.46	28.07	26.22	27.11	27.11	0.15%	272,612
Aug 3, 2026	25.67	27.23	24.85	27.07	27.07	6.74%	183,692
Jul 31, 2026	25.22	26.36	24.70	25.36	25.36	1.16%	154,363
Jul 30, 2026	24.55	25.32	24.02	25.07	25.07	2.87%	142,903
Jul 29, 2026	24.86	25.18	23.32	24.37	24.37	-1.38%	295,045
Jul 28, 2026	24.73	25.23	23.79	24.71	24.71	1.27%	190,638
Jul 27, 2026	26.25	26.93	24.31	24.40	24.40	-5.72%	179,204
Jul 24, 2026	26.11	26.76	25.43	25.88	25.88	-0.04%	246,328