Alamar Biosciences, Inc. (ALMR)
NASDAQ: ALMR · Real-Time Price · USD
23.96
+0.30 (1.27%)
At close: May 8, 2026, 4:00 PM EDT
24.43
+0.47 (1.96%)
After-hours: May 8, 2026, 6:27 PM EDT
Alamar Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 23.12 | 25.21 | 23.12 | 23.96 | 23.96 | 1.27% | 278,231 |
| May 7, 2026 | 23.85 | 24.12 | 22.75 | 23.66 | 23.66 | -0.76% | 270,068 |
| May 6, 2026 | 24.10 | 24.83 | 23.63 | 23.84 | 23.84 | -0.25% | 289,567 |
| May 5, 2026 | 23.67 | 24.42 | 23.13 | 23.90 | 23.90 | 0.59% | 122,445 |
| May 4, 2026 | 25.66 | 26.57 | 23.58 | 23.76 | 23.76 | -7.94% | 181,927 |
| May 1, 2026 | 25.12 | 26.87 | 25.04 | 25.81 | 25.81 | 3.08% | 380,944 |
| Apr 30, 2026 | 24.56 | 25.71 | 24.50 | 25.04 | 25.04 | 2.29% | 226,598 |
| Apr 29, 2026 | 26.37 | 26.68 | 23.71 | 24.48 | 24.48 | -6.24% | 221,999 |
| Apr 28, 2026 | 26.69 | 27.20 | 25.59 | 26.11 | 26.11 | -2.17% | 227,242 |
| Apr 27, 2026 | 24.67 | 27.00 | 24.28 | 26.69 | 26.69 | 7.45% | 427,204 |
| Apr 24, 2026 | 24.45 | 24.98 | 24.28 | 24.84 | 24.84 | 2.35% | 707,433 |
| Apr 23, 2026 | 24.55 | 24.55 | 23.05 | 24.27 | 24.27 | - | 186,837 |
| Apr 22, 2026 | 23.24 | 25.03 | 22.75 | 24.27 | 24.27 | 4.48% | 341,144 |
| Apr 21, 2026 | 21.75 | 23.68 | 21.75 | 23.23 | 23.23 | 5.59% | 457,046 |
| Apr 20, 2026 | 22.34 | 24.50 | 21.80 | 22.00 | 22.00 | - | 1,068,234 |