Skip to main content
logo
Alamar Biosciences, Inc. (ALMR)
NASDAQ: ALMR · Real-Time Price · USD
20.44
+0.68 (3.44%)
At close: May 29, 2026, 4:00 PM EDT
20.40
-0.04 (-0.20%)
After-hours: May 29, 2026, 7:00 PM EDT

Alamar Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202620.0221.1319.0620.4420.443.44%391,862
May 28, 202619.2720.2019.2219.7619.763.35%171,791
May 27, 202619.1419.8018.9019.1219.120.16%210,957
May 26, 202620.0420.5118.8519.0919.09-4.84%388,205
May 22, 202621.9522.5019.8720.0620.06-8.82%260,288
May 21, 202620.2122.2520.2122.0022.009.13%337,041
May 20, 202620.3420.9720.0220.1620.16-1.71%196,960
May 19, 202620.5121.2720.4620.5120.51-1.68%140,233
May 18, 202621.3521.7020.4020.8620.86-3.16%272,537
May 15, 202622.0622.8021.5121.5421.54-4.31%253,189
May 14, 202623.0123.4822.3422.5122.51-2.17%225,515
May 13, 202622.9924.8822.7523.0123.010.17%222,262
May 12, 202623.9224.9722.7622.9722.97-3.81%158,726
May 11, 202623.9025.0023.5923.8823.88-0.33%139,107
May 8, 202623.1225.2123.1223.9623.961.27%304,576
May 7, 202623.8524.1222.7523.6623.66-0.76%270,070
May 6, 202624.1024.8323.6323.8423.84-0.25%289,568
May 5, 202623.6724.4223.1323.9023.900.59%122,656
May 4, 202625.6626.5723.5823.7623.76-7.94%181,927
May 1, 202625.1226.8725.0425.8125.813.08%380,945
Apr 30, 202624.5625.7124.5025.0425.042.29%226,676
Apr 29, 202626.3726.6823.7124.4824.48-6.24%222,001
Apr 28, 202626.6927.2025.5926.1126.11-2.17%227,355
Apr 27, 202624.6727.0024.2826.6926.697.45%429,455
Apr 24, 202624.4524.9824.2824.8424.842.35%707,678
Apr 23, 202624.5524.5523.0524.2724.27-186,952
Apr 22, 202623.2425.0322.7524.2724.274.48%342,423
Apr 21, 202621.7523.6821.7523.2323.235.59%457,305
Apr 20, 202622.3424.5021.8022.0022.00-1,069,487