ALMS - Alumis Inc.
26.84
-0.060 -0.224%
Share volume: 1,812,025
Last Updated: 03-09-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.20%
PREVIOUS CLOSE
CHG
CHG%
$26.90
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $26.90 | $26.90 | $27.45 | $27.45 | $25.45 | $25.45 | $26.84 | $26.84 | 1,812,025 | $1,812,025.00 |
| 03-06-2026 | $26.99 | $26.99 | $27.96 | $27.96 | $26.51 | $26.51 | $26.90 | $26.90 | 1,277,255 | $1,277,255.00 |
| 03-05-2026 | $28.52 | $28.52 | $28.72 | $28.72 | $26.47 | $26.47 | $27.64 | $27.64 | 1,301,675 | $1,301,675.00 |
| 03-04-2026 | $28.41 | $28.41 | $29.39 | $29.39 | $28.19 | $28.19 | $28.87 | $28.87 | 1,042,458 | $1,042,458.00 |
| 03-03-2026 | $28.76 | $28.76 | $29.55 | $29.55 | $27.73 | $27.73 | $28.15 | $28.15 | 962,577 | $962,577.00 |
| 03-02-2026 | $28.97 | $28.97 | $30.06 | $30.06 | $28.46 | $28.46 | $29.72 | $29.72 | 876,762 | $876,762.00 |
| 02-27-2026 | $29.72 | $29.72 | $29.77 | $29.77 | $29.07 | $29.07 | $29.69 | $29.69 | 2,049,581 | $2,049,581.00 |
| 02-26-2026 | $29.31 | $29.31 | $30.01 | $30.01 | $28.62 | $28.62 | $29.98 | $29.98 | 1,058,547 | $1,058,547.00 |
| 02-25-2026 | $28.87 | $28.87 | $30.03 | $30.03 | $28.64 | $28.64 | $29.39 | $29.39 | 1,092,049 | $1,092,049.00 |
| 02-24-2026 | $27.55 | $27.55 | $28.68 | $28.68 | $27.45 | $27.45 | $28.08 | $28.08 | 1,102,580 | $1,102,580.00 |