Alamar Biosciences, Inc. (ALMR)
NASDAQ: ALMR · Real-Time Price · USD
32.70
-1.54 (-4.50%)
At close: Aug 24, 2026, 4:00 PM EDT
33.45
+0.75 (2.29%)
After-hours: Aug 24, 2026, 4:33 PM EDT
Alamar Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 25.00 | 25.96 | 25.00 | 25.89 | 25.89 | 3.07% | 135,376 |
| Jul 22, 2026 | 25.10 | 25.40 | 23.99 | 25.12 | 25.12 | -0.12% | 199,449 |
| Jul 21, 2026 | 23.79 | 25.32 | 23.50 | 25.15 | 25.15 | 5.14% | 189,976 |
| Jul 20, 2026 | 25.97 | 27.06 | 23.83 | 23.92 | 23.92 | -7.82% | 205,937 |
| Jul 17, 2026 | 24.46 | 26.34 | 24.15 | 25.95 | 25.95 | 4.01% | 245,634 |
| Jul 16, 2026 | 26.01 | 27.34 | 24.38 | 24.95 | 24.95 | -4.52% | 421,095 |
| Jul 15, 2026 | 27.25 | 27.75 | 26.02 | 26.13 | 26.13 | -3.40% | 231,134 |
| Jul 14, 2026 | 27.24 | 28.29 | 26.57 | 27.05 | 27.05 | -1.28% | 222,929 |
| Jul 13, 2026 | 28.30 | 29.43 | 27.33 | 27.40 | 27.40 | -3.59% | 402,362 |
| Jul 10, 2026 | 26.48 | 28.49 | 26.01 | 28.42 | 28.42 | 7.33% | 246,937 |
| Jul 9, 2026 | 25.48 | 27.24 | 25.06 | 26.48 | 26.48 | 4.66% | 191,052 |
| Jul 8, 2026 | 24.90 | 25.52 | 24.26 | 25.30 | 25.30 | 0.28% | 165,636 |
| Jul 7, 2026 | 25.82 | 26.02 | 24.82 | 25.23 | 25.23 | -1.68% | 171,949 |
| Jul 6, 2026 | 25.84 | 26.13 | 24.80 | 25.66 | 25.66 | -1.08% | 270,999 |
| Jul 2, 2026 | 26.14 | 26.66 | 25.46 | 25.94 | 25.94 | -0.73% | 252,333 |
| Jul 1, 2026 | 27.34 | 28.00 | 25.75 | 26.13 | 26.13 | -3.54% | 839,211 |
| Jun 30, 2026 | 27.97 | 28.68 | 26.77 | 27.09 | 27.09 | -2.45% | 378,283 |
| Jun 29, 2026 | 26.69 | 28.30 | 26.63 | 27.77 | 27.77 | 4.12% | 469,299 |
| Jun 26, 2026 | 26.82 | 28.23 | 25.50 | 26.67 | 26.67 | -0.74% | 2,143,521 |
| Jun 25, 2026 | 23.87 | 27.42 | 23.37 | 26.87 | 26.87 | 12.76% | 513,793 |
| Jun 24, 2026 | 22.86 | 24.58 | 22.66 | 23.83 | 23.83 | 3.88% | 256,711 |
| Jun 23, 2026 | 22.23 | 23.23 | 21.83 | 22.94 | 22.94 | 0.70% | 256,040 |
| Jun 22, 2026 | 21.96 | 23.23 | 21.58 | 22.78 | 22.78 | 3.73% | 257,478 |
| Jun 18, 2026 | 20.45 | 22.24 | 20.20 | 21.96 | 21.96 | 8.71% | 996,569 |
| Jun 17, 2026 | 20.04 | 20.83 | 19.81 | 20.20 | 20.20 | 0.70% | 253,176 |
| Jun 16, 2026 | 20.48 | 20.83 | 19.86 | 20.06 | 20.06 | -3.04% | 218,469 |
| Jun 15, 2026 | 22.00 | 22.25 | 20.59 | 20.69 | 20.69 | -5.95% | 172,392 |
| Jun 12, 2026 | 22.06 | 22.76 | 21.34 | 22.00 | 22.00 | -0.86% | 246,803 |