Alamar Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.94	31.94	29.21	29.83	29.83	-6.08%	104,132
Nov 12, 2026	30.52	31.93	29.07	31.76	31.76	0.47%	430,435
Nov 11, 2026	31.10	32.50	29.32	31.61	31.61	0.35%	750,112
Nov 10, 2026	31.85	31.85	30.70	31.50	31.50	-1.07%	468,998
Nov 9, 2026	28.64	31.98	28.39	31.84	31.84	13.51%	672,794
Nov 6, 2026	26.80	28.15	26.35	28.05	28.05	4.26%	536,162
Nov 5, 2026	26.04	27.62	25.41	26.91	26.91	-1.77%	1,238,753
Nov 4, 2026	28.02	29.08	25.31	27.39	27.39	-9.36%	1,529,908
Nov 3, 2026	29.18	30.29	29.18	30.22	30.22	4.42%	674,041
Nov 2, 2026	30.88	30.88	28.33	28.94	28.94	-5.42%	875,839
Oct 30, 2026	33.35	33.85	29.36	30.60	30.60	-10.11%	740,069
Oct 29, 2026	34.63	35.33	33.66	34.04	34.04	-0.76%	496,144
Oct 28, 2026	31.93	34.40	31.84	34.30	34.30	7.42%	1,109,213
Oct 27, 2026	30.50	31.99	29.76	31.93	31.93	5.07%	508,080
Oct 26, 2026	30.65	31.24	30.01	30.39	30.39	-0.98%	634,330
Oct 23, 2026	29.65	31.46	28.61	30.69	30.69	3.26%	748,226
Oct 22, 2026	31.00	31.43	28.36	29.72	29.72	-5.50%	675,413
Oct 21, 2026	28.39	31.51	28.16	31.45	31.45	11.68%	1,141,323
Oct 20, 2026	26.29	28.80	25.83	28.16	28.16	7.07%	681,634
Oct 19, 2026	25.38	26.55	25.28	26.30	26.30	4.03%	550,688
Oct 16, 2026	27.37	27.58	25.10	25.28	25.28	-7.80%	456,294
Oct 15, 2026	25.14	28.35	25.11	27.42	27.42	8.08%	1,260,863
Oct 14, 2026	23.19	25.66	22.98	25.37	25.37	7.87%	467,050
Oct 13, 2026	23.89	24.28	23.29	23.52	23.52	-2.97%	755,944
Oct 12, 2026	25.07	26.70	23.57	24.24	24.24	-4.08%	1,027,000
Oct 9, 2026	25.97	26.60	24.23	25.27	25.27	-2.47%	1,133,558
Oct 8, 2026	28.05	28.07	25.37	25.91	25.91	-6.70%	955,766
Oct 7, 2026	31.65	32.02	27.76	27.77	27.77	-13.92%	1,148,153
Oct 6, 2026	38.74	39.61	31.13	32.26	32.26	-15.39%	1,550,855
Oct 5, 2026	34.66	38.38	33.36	38.13	38.13	10.97%	570,792
Oct 2, 2026	32.97	34.62	32.80	34.36	34.36	5.85%	339,922
Oct 1, 2026	33.92	34.67	32.37	32.46	32.46	-4.73%	379,207
Sep 30, 2026	32.47	35.28	32.24	34.07	34.07	4.35%	741,823
Sep 29, 2026	32.43	33.60	32.18	32.65	32.65	0.12%	1,090,582
Sep 28, 2026	32.71	33.17	31.94	32.61	32.61	-0.58%	224,702
Sep 25, 2026	33.40	33.97	32.60	32.80	32.80	-1.20%	297,265
Sep 24, 2026	32.15	33.71	31.68	33.20	33.20	3.30%	527,264
Sep 23, 2026	33.22	33.68	32.06	32.14	32.14	-3.25%	353,087
Sep 22, 2026	34.83	35.49	32.52	33.22	33.22	-5.22%	455,177
Sep 21, 2026	35.20	35.66	33.93	35.05	35.05	0.57%	614,604
Sep 18, 2026	31.76	37.76	31.76	34.85	34.85	8.87%	2,027,540
Sep 17, 2026	29.82	32.18	29.16	32.01	32.01	8.95%	551,836
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%	472,727
Sep 14, 2026	27.89	28.45	27.25	27.99	27.99	0.36%	389,422
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%	185,827
Sep 8, 2026	30.49	30.91	29.75	29.95	29.95	-2.76%	221,551
Sep 4, 2026	30.17	31.06	29.83	30.80	30.80	0.75%	142,949