MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALMR — Alamar Biosciences, Inc. Common Stock
NasdaqAlamar Biosciences, Inc. Common Stock
$32.46
-1.61(-4.73%)
- O
- 33.92
- H
- 34.67
- L
- 32.37
- V
- 301.13K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$32.46
Period Return+47.55%
Period High$38.54
Period Low$18.85
Avg Daily Volume385.9K
Total Trading Days116
ALMR — Historical OHLCV Price & Volume Table
Apr 17, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $33.92 | $34.67 | $32.37 | $32.46 | $-1.61 | -4.73% | 301,128 | $33.33 | $32.37 $34.67 |
| Sep 30, 2026 | $32.47 | $35.28 | $32.24 | $34.07 | +$1.42 | +4.35% | 741,823 | $34.07 | $32.24 $35.28 |
| Sep 29, 2026 | $32.43 | $33.60 | $32.18 | $32.65 | +$0.04 | +0.12% | 1,090,583 | $32.77 | $32.18 $33.60 |
| Sep 28, 2026 | $32.71 | $33.17 | $31.94 | $32.61 | $-0.19 | -0.58% | 224,702 | $32.57 | $31.94 $33.17 |
| Sep 25, 2026 | $33.40 | $33.97 | $32.60 | $32.80 | $-0.40 | -1.20% | 297,266 | $32.98 | $32.60 $33.97 |
| Sep 24, 2026 | $32.15 | $33.71 | $31.68 | $33.20 | +$1.06 | +3.30% | 527,264 | $32.93 | $31.68 $33.71 |
| Sep 23, 2026 | $33.22 | $33.68 | $32.06 | $32.14 | $-1.08 | -3.25% | 353,087 | $32.33 | $32.06 $33.68 |
| Sep 22, 2026 | $34.83 | $35.49 | $32.52 | $33.22 | $-1.83 | -5.22% | 455,177 | $33.64 | $32.52 $35.49 |
| Sep 21, 2026 | $35.20 | $35.66 | $33.93 | $35.05 | +$0.20 | +0.57% | 614,605 | $35.01 | $33.93 $35.66 |
| Sep 18, 2026 | $31.76 | $37.76 | $31.76 | $34.85 | +$2.84 | +8.87% | 2,027,540 | $35.08 | $31.76 $37.76 |
| Sep 17, 2026 | $29.82 | $32.18 | $29.16 | $32.01 | +$2.63 | +8.95% | 551,837 | $30.96 | $29.16 $32.18 |
| Sep 16, 2026 | $29.06 | $30.10 | $28.52 | $29.38 | +$0.63 | +2.19% | 469,449 | $29.47 | $28.52 $30.10 |
| Sep 15, 2026 | $28.01 | $29.62 | $27.86 | $28.75 | +$0.76 | +2.72% | 472,440 | $28.74 | $27.86 $29.62 |
| Sep 14, 2026 | $27.89 | $28.45 | $27.25 | $27.99 | +$0.10 | +0.36% | 389,337 | $27.92 | $27.25 $28.45 |
| Sep 11, 2026 | $28.30 | $30.62 | $27.41 | $27.89 | +$0.12 | +0.43% | 323,878 | $27.94 | $27.41 $30.62 |
| Sep 10, 2026 | $28.82 | $28.84 | $27.33 | $27.77 | $-1.19 | -4.11% | 339,997 | $27.75 | $27.33 $28.84 |
| Sep 9, 2026 | $29.90 | $30.59 | $28.50 | $28.96 | $-0.99 | -3.31% | 185,828 | $29.14 | $28.50 $30.59 |
| Sep 8, 2026 | $30.49 | $30.91 | $29.75 | $29.95 | $-0.85 | -2.76% | 221,552 | $30.15 | $29.75 $30.91 |
| Sep 4, 2026 | $30.17 | $31.06 | $29.83 | $30.80 | +$0.23 | +0.75% | 142,950 | $30.63 | $29.83 $31.06 |
| Sep 3, 2026 | $30.83 | $31.06 | $29.60 | $30.57 | +$0.08 | +0.26% | 206,974 | $30.49 | $29.60 $31.06 |
| Sep 2, 2026 | $29.60 | $31.40 | $29.42 | $30.49 | +$1.13 | +3.85% | 241,141 | $30.38 | $29.42 $31.40 |
| Sep 1, 2026 | $30.21 | $31.03 | $29.15 | $29.36 | $-1.18 | -3.86% | 185,086 | $29.89 | $29.15 $31.03 |
| Aug 31, 2026 | $30.28 | $31.37 | $29.20 | $30.54 | $-0.17 | -0.55% | 325,925 | $30.23 | $29.20 $31.37 |
| Aug 28, 2026 | $32.70 | $33.54 | $30.46 | $30.71 | $-2.29 | -6.94% | 267,641 | $31.19 | $30.46 $33.54 |
| Aug 27, 2026 | $34.01 | $34.98 | $32.82 | $33.00 | $-1.08 | -3.17% | 281,360 | $33.64 | $32.82 $34.98 |
| Aug 26, 2026 | $32.77 | $34.34 | $32.44 | $34.08 | +$1.06 | +3.21% | 551,579 | $33.43 | $32.44 $34.34 |
| Aug 25, 2026 | $32.98 | $34.83 | $32.69 | $33.02 | +$0.32 | +0.98% | 327,771 | $33.56 | $32.69 $34.83 |
| Aug 24, 2026 | $34.07 | $34.50 | $32.06 | $32.70 | $-1.54 | -4.50% | 303,719 | $33.05 | $32.06 $34.50 |
| Aug 21, 2026 | $34.93 | $36.10 | $34.14 | $34.24 | $-0.40 | -1.15% | 212,395 | $34.96 | $34.14 $36.10 |
| Aug 20, 2026 | $35.05 | $35.79 | $34.00 | $34.64 | $-0.90 | -2.53% | 263,017 | $34.56 | $34.00 $35.79 |