ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alumis Inc. - Common Stock (NQ:ALMS)

7.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 7.480 7.840 7.310 7.350 1,013,371 -0.32(-4.17%)
Nov 28, 2025 7.690 7.730 7.560 7.670 493,977 +0.03(+0.39%)
Nov 26, 2025 7.410 7.780 7.375 7.640 1,155,753 +0.31(+4.23%)
Nov 25, 2025 7.370 7.426 7.100 7.330 796,282 +0.03(+0.41%)
Nov 24, 2025 7.490 7.500 6.930 7.300 1,364,913 +0.00(+0.00%)
Nov 21, 2025 6.850 7.750 6.670 7.300 2,424,118 +0.38(+5.49%)
Nov 20, 2025 7.250 7.480 6.910 6.920 1,619,869 +0.35(+5.33%)
Nov 19, 2025 6.370 6.820 6.210 6.570 1,624,729 +0.16(+2.50%)
Nov 18, 2025 5.950 6.445 5.716 6.410 1,468,977 +0.83(+14.98%)
Nov 17, 2025 5.520 5.730 5.440 5.575 1,185,477 +0.06(+1.00%)
Nov 14, 2025 4.750 5.638 4.600 5.520 1,721,724 +0.24(+4.55%)
Nov 13, 2025 5.160 5.360 5.115 5.280 1,474,622 +0.04(+0.76%)
Nov 12, 2025 5.400 5.410 4.950 5.240 898,482 -0.06(-1.13%)
Nov 11, 2025 5.080 5.399 5.050 5.300 1,044,896 +0.25(+4.95%)
Nov 10, 2025 4.750 5.100 4.585 5.050 1,199,396 +0.33(+6.99%)
Nov 07, 2025 4.680 4.840 4.400 4.720 1,394,268 +0.00(+0.00%)
Nov 06, 2025 4.540 4.845 4.510 4.720 872,474 +0.15(+3.28%)
Nov 05, 2025 4.570 4.710 4.520 4.570 222,070 +0.02(+0.44%)
Nov 04, 2025 4.440 4.650 4.410 4.550 788,577 -0.01(-0.22%)
Nov 03, 2025 4.710 4.750 4.385 4.560 842,870 -0.19(-4.00%)
Oct 31, 2025 4.650 4.800 4.630 4.750 330,005 +0.09(+1.93%)
Oct 30, 2025 4.680 4.810 4.610 4.660 309,182 -0.05(-1.06%)
Oct 29, 2025 4.810 4.850 4.640 4.710 586,686 -0.10(-2.08%)
Oct 28, 2025 4.770 4.880 4.645 4.810 409,121 +0.00(+0.00%)
Oct 27, 2025 4.510 4.810 4.510 4.810 447,808 +0.30(+6.65%)
Oct 24, 2025 4.620 4.720 4.500 4.510 352,914 -0.10(-2.17%)
Oct 23, 2025 4.500 4.650 4.370 4.610 369,456 +0.12(+2.67%)
Oct 22, 2025 4.620 4.620 4.400 4.490 499,682 -0.15(-3.23%)
Oct 21, 2025 4.740 4.830 4.605 4.640 301,190 -0.12(-2.52%)
Oct 20, 2025 4.520 4.770 4.500 4.760 604,590 +0.27(+6.01%)
Oct 17, 2025 4.500 4.620 4.400 4.490 1,038,149 -0.12(-2.60%)
Oct 16, 2025 4.860 4.905 4.600 4.610 496,816 -0.24(-4.95%)
Oct 15, 2025 4.650 4.865 4.580 4.850 724,239 +0.22(+4.75%)
Oct 14, 2025 4.550 4.685 4.379 4.630 461,850 +0.02(+0.43%)
Oct 13, 2025 4.500 4.720 4.380 4.610 521,471 +0.17(+3.83%)
Oct 10, 2025 4.530 4.660 4.275 4.440 770,895 -0.09(-1.99%)
Oct 09, 2025 4.420 4.697 4.420 4.530 676,391 +0.10(+2.26%)
Oct 08, 2025 4.560 4.665 4.385 4.430 1,065,746 -0.08(-1.77%)
Oct 07, 2025 4.120 4.530 4.080 4.510 1,732,612 +0.39(+9.47%)
Oct 06, 2025 4.070 4.176 3.965 4.120 1,014,414 +0.10(+2.49%)
Oct 03, 2025 4.000 4.091 3.995 4.020 387,370 +0.06(+1.52%)
Oct 02, 2025 4.080 4.148 3.915 3.960 547,639 -0.10(-2.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.