Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Alumis Inc. - Common Stock (NQ:ALMS)

7.670 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
© 2025 FinancialContent. All rights reserved.