NasdaqGS - Nasdaq Real Time Price USD
Alumis Inc. (ALMS)
5.03
-0.29
(-5.45%)
At close: May 9 at 4:00:01 PM EDT
5.03
0.00
(0.00%)
After hours: May 9 at 7:57:35 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.34 | 5.52 | 4.94 | 5.03 | 5.03 | 322,700 |
| May 8, 2025 | 4.85 | 5.46 | 4.72 | 5.32 | 5.32 | 748,400 |
| May 7, 2025 | 4.68 | 4.88 | 4.28 | 4.79 | 4.79 | 898,900 |
| May 6, 2025 | 4.34 | 4.55 | 4.11 | 4.35 | 4.35 | 355,300 |
| May 5, 2025 | 4.53 | 5.48 | 4.16 | 4.40 | 4.40 | 796,200 |
| May 2, 2025 | 3.83 | 4.84 | 3.82 | 4.59 | 4.59 | 906,700 |
| May 1, 2025 | 4.05 | 4.25 | 3.79 | 3.83 | 3.83 | 246,900 |
| Apr 30, 2025 | 4.23 | 4.48 | 4.08 | 4.14 | 4.14 | 179,400 |
| Apr 29, 2025 | 4.10 | 4.56 | 4.02 | 4.33 | 4.33 | 335,600 |
| Apr 28, 2025 | 4.30 | 4.41 | 4.12 | 4.12 | 4.12 | 130,600 |
| Apr 25, 2025 | 4.29 | 4.49 | 4.16 | 4.28 | 4.28 | 181,500 |
| Apr 24, 2025 | 4.69 | 4.93 | 4.28 | 4.31 | 4.31 | 533,500 |
| Apr 23, 2025 | 5.10 | 5.48 | 4.70 | 4.71 | 4.71 | 287,200 |
| Apr 22, 2025 | 4.82 | 5.03 | 4.65 | 4.97 | 4.97 | 329,000 |
| Apr 21, 2025 | 4.90 | 5.03 | 4.64 | 4.70 | 4.70 | 212,300 |
| Apr 17, 2025 | 5.04 | 5.31 | 4.85 | 5.00 | 5.00 | 289,100 |
| Apr 16, 2025 | 5.00 | 5.27 | 4.85 | 5.07 | 5.07 | 258,500 |
| Apr 15, 2025 | 5.33 | 5.65 | 4.91 | 5.11 | 5.11 | 354,600 |
| Apr 14, 2025 | 6.48 | 6.51 | 5.01 | 5.39 | 5.39 | 568,300 |
| Apr 11, 2025 | 7.06 | 7.38 | 6.09 | 6.48 | 6.48 | 302,600 |
| Apr 10, 2025 | 7.85 | 7.94 | 6.61 | 6.83 | 6.83 | 329,900 |
| Apr 9, 2025 | 7.11 | 8.45 | 6.70 | 8.04 | 8.04 | 576,300 |
| Apr 8, 2025 | 9.63 | 9.73 | 6.69 | 7.40 | 7.40 | 886,500 |
| Apr 7, 2025 | 9.98 | 10.36 | 7.36 | 10.07 | 10.07 | 771,300 |
| Apr 4, 2025 | 8.48 | 10.49 | 8.45 | 10.05 | 10.05 | 841,700 |
| Apr 3, 2025 | 8.72 | 9.70 | 7.66 | 8.54 | 8.54 | 596,000 |
| Apr 2, 2025 | 7.07 | 10.42 | 7.01 | 9.84 | 9.84 | 2,790,000 |
| Apr 1, 2025 | 6.18 | 7.25 | 6.17 | 7.24 | 7.24 | 1,125,300 |
| Mar 31, 2025 | 5.65 | 6.14 | 5.07 | 6.14 | 6.14 | 696,500 |
| Mar 28, 2025 | 4.71 | 6.00 | 4.71 | 5.64 | 5.64 | 1,629,100 |
| Mar 27, 2025 | 4.66 | 5.05 | 4.29 | 4.70 | 4.70 | 762,100 |
| Mar 26, 2025 | 3.82 | 6.04 | 3.80 | 4.92 | 4.92 | 5,405,100 |
| Mar 25, 2025 | 5.70 | 5.70 | 3.92 | 4.00 | 4.00 | 13,330,900 |
| Mar 24, 2025 | 3.79 | 3.89 | 3.40 | 3.78 | 3.78 | 209,000 |
| Mar 21, 2025 | 3.58 | 3.90 | 3.18 | 3.75 | 3.75 | 1,028,800 |
| Mar 20, 2025 | 4.28 | 4.40 | 3.52 | 3.57 | 3.57 | 234,100 |
| Mar 19, 2025 | 4.49 | 4.65 | 4.24 | 4.37 | 4.37 | 139,700 |
| Mar 18, 2025 | 4.36 | 4.55 | 4.25 | 4.48 | 4.48 | 112,500 |
| Mar 17, 2025 | 4.55 | 4.74 | 4.27 | 4.33 | 4.33 | 159,900 |
| Mar 14, 2025 | 4.69 | 4.93 | 4.55 | 4.57 | 4.57 | 100,300 |
| Mar 13, 2025 | 5.00 | 5.01 | 4.57 | 4.59 | 4.59 | 103,200 |
| Mar 12, 2025 | 4.70 | 5.01 | 4.53 | 5.00 | 5.00 | 106,600 |
| Mar 11, 2025 | 4.66 | 4.97 | 4.56 | 4.79 | 4.79 | 155,100 |
| Mar 10, 2025 | 4.70 | 4.91 | 4.57 | 4.85 | 4.85 | 113,600 |
| Mar 7, 2025 | 5.02 | 5.05 | 4.76 | 4.88 | 4.88 | 100,200 |
| Mar 6, 2025 | 4.70 | 5.20 | 4.62 | 5.10 | 5.10 | 165,500 |
| Mar 5, 2025 | 4.60 | 4.84 | 4.44 | 4.72 | 4.72 | 155,500 |
| Mar 4, 2025 | 4.50 | 4.67 | 4.48 | 4.59 | 4.59 | 92,200 |
| Mar 3, 2025 | 4.70 | 4.88 | 4.48 | 4.54 | 4.54 | 113,000 |
| Feb 28, 2025 | 4.65 | 4.83 | 4.36 | 4.65 | 4.65 | 235,300 |
| Feb 27, 2025 | 4.73 | 4.86 | 4.64 | 4.67 | 4.67 | 119,600 |
| Feb 26, 2025 | 4.90 | 4.98 | 4.46 | 4.57 | 4.57 | 146,800 |
| Feb 25, 2025 | 5.11 | 5.39 | 4.74 | 4.85 | 4.85 | 218,700 |
| Feb 24, 2025 | 5.23 | 5.60 | 5.12 | 5.24 | 5.24 | 216,600 |
| Feb 21, 2025 | 5.13 | 5.60 | 5.12 | 5.17 | 5.17 | 458,100 |
| Feb 20, 2025 | 5.00 | 5.30 | 5.00 | 5.13 | 5.13 | 192,100 |
| Feb 19, 2025 | 5.00 | 5.20 | 4.92 | 5.10 | 5.10 | 144,500 |
| Feb 18, 2025 | 5.27 | 5.28 | 4.96 | 5.06 | 5.06 | 266,200 |
| Feb 14, 2025 | 5.02 | 5.34 | 4.96 | 5.21 | 5.21 | 115,200 |
| Feb 13, 2025 | 5.00 | 5.23 | 4.93 | 5.10 | 5.10 | 164,300 |
| Feb 12, 2025 | 4.83 | 5.16 | 4.83 | 5.03 | 5.03 | 166,100 |
| Feb 11, 2025 | 5.00 | 5.15 | 4.76 | 5.01 | 5.01 | 390,300 |
| Feb 10, 2025 | 5.60 | 5.75 | 4.74 | 4.82 | 4.82 | 425,000 |
| Feb 7, 2025 | 5.33 | 6.20 | 4.86 | 5.67 | 5.67 | 1,466,900 |
| Feb 6, 2025 | 7.24 | 7.24 | 6.52 | 6.59 | 6.59 | 204,500 |
| Feb 5, 2025 | 7.50 | 7.63 | 7.10 | 7.13 | 7.13 | 146,300 |
| Feb 4, 2025 | 7.39 | 7.52 | 7.20 | 7.45 | 7.45 | 75,800 |
| Feb 3, 2025 | 7.40 | 7.59 | 7.27 | 7.44 | 7.44 | 121,300 |
| Jan 31, 2025 | 6.62 | 7.79 | 6.62 | 7.48 | 7.48 | 227,000 |
| Jan 30, 2025 | 6.80 | 7.11 | 6.66 | 6.72 | 6.72 | 308,800 |
| Jan 29, 2025 | 6.66 | 6.84 | 6.29 | 6.53 | 6.53 | 141,800 |
| Jan 28, 2025 | 6.55 | 6.83 | 6.41 | 6.61 | 6.61 | 117,200 |
| Jan 27, 2025 | 6.69 | 7.02 | 6.49 | 6.75 | 6.75 | 229,400 |
| Jan 24, 2025 | 6.65 | 6.76 | 6.50 | 6.68 | 6.68 | 257,500 |
| Jan 23, 2025 | 6.79 | 6.97 | 6.40 | 6.57 | 6.57 | 640,700 |
| Jan 22, 2025 | 7.37 | 7.74 | 6.78 | 6.90 | 6.90 | 266,700 |
| Jan 21, 2025 | 7.66 | 7.74 | 7.24 | 7.41 | 7.41 | 123,000 |
| Jan 17, 2025 | 7.86 | 7.86 | 7.50 | 7.66 | 7.66 | 79,900 |
| Jan 16, 2025 | 7.76 | 7.89 | 7.59 | 7.79 | 7.79 | 43,300 |
| Jan 15, 2025 | 7.70 | 7.80 | 7.39 | 7.73 | 7.73 | 61,200 |
| Jan 14, 2025 | 7.19 | 7.64 | 6.98 | 7.64 | 7.64 | 70,300 |
| Jan 13, 2025 | 6.91 | 7.41 | 6.76 | 7.20 | 7.20 | 84,300 |
| Jan 10, 2025 | 7.59 | 7.59 | 6.75 | 7.00 | 7.00 | 208,500 |
| Jan 8, 2025 | 8.06 | 8.06 | 7.48 | 7.69 | 7.69 | 73,400 |
| Jan 7, 2025 | 8.61 | 8.84 | 8.02 | 8.05 | 8.05 | 87,000 |
| Jan 6, 2025 | 8.50 | 9.07 | 8.39 | 8.79 | 8.79 | 114,100 |
| Jan 3, 2025 | 8.16 | 8.56 | 8.13 | 8.45 | 8.45 | 83,500 |
| Jan 2, 2025 | 7.92 | 8.63 | 7.92 | 8.22 | 8.22 | 68,000 |
| Dec 31, 2024 | 7.46 | 8.19 | 7.46 | 7.86 | 7.86 | 104,000 |
| Dec 30, 2024 | 8.30 | 8.49 | 7.46 | 7.52 | 7.52 | 196,400 |
| Dec 27, 2024 | 8.20 | 8.88 | 7.75 | 8.06 | 8.06 | 145,300 |
| Dec 26, 2024 | 8.04 | 8.92 | 7.64 | 8.41 | 8.41 | 119,200 |
| Dec 24, 2024 | 8.31 | 8.31 | 7.91 | 8.04 | 8.04 | 44,200 |
| Dec 23, 2024 | 8.93 | 8.98 | 8.32 | 8.37 | 8.37 | 126,600 |
| Dec 20, 2024 | 8.51 | 8.92 | 8.29 | 8.82 | 8.82 | 404,400 |
| Dec 19, 2024 | 8.43 | 9.04 | 8.31 | 8.63 | 8.63 | 227,800 |
| Dec 18, 2024 | 8.80 | 9.14 | 8.43 | 8.43 | 8.43 | 98,500 |
| Dec 17, 2024 | 8.61 | 9.20 | 8.61 | 8.74 | 8.74 | 89,200 |
| Dec 16, 2024 | 8.25 | 8.77 | 8.25 | 8.58 | 8.58 | 71,200 |
| Dec 13, 2024 | 8.50 | 8.66 | 8.29 | 8.39 | 8.39 | 76,800 |
| Dec 12, 2024 | 8.48 | 8.98 | 8.48 | 8.73 | 8.73 | 81,800 |
| Dec 11, 2024 | 8.43 | 8.89 | 8.13 | 8.50 | 8.50 | 106,900 |
| Dec 10, 2024 | 8.79 | 8.81 | 8.36 | 8.39 | 8.39 | 177,100 |
| Dec 9, 2024 | 9.08 | 9.40 | 8.58 | 8.61 | 8.61 | 141,600 |
| Dec 6, 2024 | 8.66 | 9.26 | 8.18 | 9.00 | 9.00 | 101,700 |
| Dec 5, 2024 | 7.95 | 8.82 | 7.66 | 8.62 | 8.62 | 474,300 |
| Dec 4, 2024 | 8.41 | 8.56 | 7.96 | 7.99 | 7.99 | 119,600 |
| Dec 3, 2024 | 8.36 | 9.01 | 8.35 | 8.56 | 8.56 | 184,700 |
| Dec 2, 2024 | 9.25 | 9.36 | 8.21 | 8.27 | 8.27 | 222,100 |
| Nov 29, 2024 | 9.77 | 9.77 | 9.21 | 9.26 | 9.26 | 67,400 |
| Nov 27, 2024 | 9.52 | 9.91 | 9.44 | 9.72 | 9.72 | 39,100 |
| Nov 26, 2024 | 9.42 | 9.56 | 9.06 | 9.40 | 9.40 | 68,200 |
| Nov 25, 2024 | 9.60 | 9.94 | 9.32 | 9.42 | 9.42 | 103,300 |
| Nov 22, 2024 | 9.48 | 9.72 | 9.09 | 9.46 | 9.46 | 120,500 |
| Nov 21, 2024 | 9.70 | 9.86 | 9.26 | 9.44 | 9.44 | 80,100 |
| Nov 20, 2024 | 10.36 | 10.36 | 9.07 | 9.64 | 9.64 | 245,000 |
| Nov 19, 2024 | 9.50 | 10.40 | 8.72 | 10.35 | 10.35 | 200,100 |
| Nov 18, 2024 | 9.23 | 9.98 | 8.33 | 8.64 | 8.64 | 91,200 |
| Nov 15, 2024 | 9.50 | 10.64 | 8.23 | 8.85 | 8.85 | 181,300 |
| Nov 14, 2024 | 10.92 | 10.98 | 9.11 | 9.41 | 9.41 | 246,400 |
| Nov 13, 2024 | 11.51 | 11.51 | 10.73 | 10.81 | 10.81 | 61,600 |
| Nov 12, 2024 | 11.86 | 12.05 | 11.10 | 11.35 | 11.35 | 52,400 |
| Nov 11, 2024 | 12.19 | 12.29 | 11.70 | 11.84 | 11.84 | 92,300 |
| Nov 8, 2024 | 11.75 | 12.18 | 11.43 | 12.02 | 12.02 | 81,100 |
| Nov 7, 2024 | 12.27 | 12.30 | 11.46 | 11.70 | 11.70 | 55,900 |
| Nov 6, 2024 | 12.22 | 13.00 | 12.15 | 12.34 | 12.34 | 98,700 |
| Nov 5, 2024 | 11.40 | 11.99 | 11.40 | 11.95 | 11.95 | 24,800 |
| Nov 4, 2024 | 11.31 | 11.59 | 11.23 | 11.42 | 11.42 | 24,600 |
| Nov 1, 2024 | 11.43 | 11.57 | 11.27 | 11.31 | 11.31 | 49,900 |
| Oct 31, 2024 | 11.11 | 11.80 | 11.11 | 11.32 | 11.32 | 71,400 |
| Oct 30, 2024 | 11.81 | 12.03 | 11.23 | 11.23 | 11.23 | 44,000 |
| Oct 29, 2024 | 12.01 | 12.22 | 11.95 | 12.16 | 12.16 | 24,200 |
| Oct 28, 2024 | 11.85 | 12.00 | 11.62 | 11.99 | 11.99 | 63,200 |
| Oct 25, 2024 | 12.00 | 12.36 | 11.80 | 11.90 | 11.90 | 59,900 |
| Oct 24, 2024 | 12.25 | 12.58 | 11.86 | 11.97 | 11.97 | 49,800 |
| Oct 23, 2024 | 12.90 | 13.01 | 11.80 | 12.04 | 12.04 | 87,000 |
| Oct 22, 2024 | 12.58 | 13.02 | 12.36 | 12.98 | 12.98 | 85,100 |
| Oct 21, 2024 | 12.00 | 13.11 | 12.00 | 12.58 | 12.58 | 122,200 |
| Oct 18, 2024 | 11.01 | 12.07 | 10.92 | 12.03 | 12.03 | 112,000 |
| Oct 17, 2024 | 11.63 | 11.74 | 10.80 | 11.12 | 11.12 | 47,500 |
| Oct 16, 2024 | 11.10 | 11.40 | 10.71 | 11.19 | 11.19 | 129,000 |
| Oct 15, 2024 | 10.50 | 11.35 | 10.44 | 11.20 | 11.20 | 78,800 |
| Oct 14, 2024 | 10.44 | 10.44 | 10.09 | 10.32 | 10.32 | 57,900 |
| Oct 11, 2024 | 10.46 | 10.47 | 10.26 | 10.35 | 10.35 | 50,100 |
| Oct 10, 2024 | 10.50 | 10.63 | 9.95 | 10.29 | 10.29 | 85,000 |
| Oct 9, 2024 | 10.37 | 10.61 | 10.23 | 10.49 | 10.49 | 71,700 |
| Oct 8, 2024 | 10.50 | 10.76 | 10.19 | 10.32 | 10.32 | 77,700 |
| Oct 7, 2024 | 9.81 | 10.39 | 9.54 | 10.35 | 10.35 | 98,600 |
| Oct 4, 2024 | 10.11 | 10.26 | 9.58 | 9.74 | 9.74 | 110,900 |
| Oct 3, 2024 | 10.50 | 10.50 | 10.01 | 10.03 | 10.03 | 89,800 |
| Oct 2, 2024 | 10.78 | 10.78 | 10.30 | 10.40 | 10.40 | 60,900 |
| Oct 1, 2024 | 10.75 | 10.88 | 10.46 | 10.67 | 10.67 | 72,800 |
| Sep 30, 2024 | 11.10 | 11.60 | 10.46 | 10.68 | 10.68 | 111,800 |
| Sep 27, 2024 | 12.13 | 12.23 | 10.70 | 11.16 | 11.16 | 170,700 |
| Sep 26, 2024 | 11.56 | 12.16 | 11.56 | 11.97 | 11.97 | 145,500 |
| Sep 25, 2024 | 11.58 | 12.56 | 11.35 | 11.51 | 11.51 | 197,200 |
| Sep 24, 2024 | 11.86 | 11.86 | 11.00 | 11.45 | 11.45 | 346,200 |
| Sep 23, 2024 | 11.62 | 12.08 | 11.39 | 11.86 | 11.86 | 176,300 |
| Sep 20, 2024 | 11.53 | 11.78 | 10.90 | 11.47 | 11.47 | 2,712,800 |
| Sep 19, 2024 | 11.39 | 11.48 | 10.93 | 11.37 | 11.37 | 213,000 |
| Sep 18, 2024 | 10.75 | 11.46 | 10.63 | 11.34 | 11.34 | 225,800 |
| Sep 17, 2024 | 11.05 | 11.56 | 10.49 | 10.61 | 10.61 | 102,900 |
| Sep 16, 2024 | 11.76 | 11.76 | 10.37 | 11.05 | 11.05 | 163,600 |
| Sep 13, 2024 | 11.22 | 11.70 | 11.10 | 11.59 | 11.59 | 110,600 |
| Sep 12, 2024 | 11.05 | 11.87 | 10.85 | 11.26 | 11.26 | 164,400 |
| Sep 11, 2024 | 11.36 | 11.57 | 10.72 | 10.93 | 10.93 | 63,600 |
| Sep 10, 2024 | 12.01 | 12.06 | 11.48 | 11.48 | 11.48 | 44,600 |
| Sep 9, 2024 | 12.11 | 12.44 | 11.77 | 11.80 | 11.80 | 134,500 |
| Sep 6, 2024 | 11.89 | 12.05 | 11.69 | 11.96 | 11.96 | 144,000 |
| Sep 5, 2024 | 12.11 | 12.49 | 11.61 | 11.78 | 11.78 | 131,900 |
| Sep 4, 2024 | 12.49 | 12.51 | 11.57 | 11.91 | 11.91 | 143,100 |
| Sep 3, 2024 | 12.79 | 12.79 | 11.72 | 12.20 | 12.20 | 141,700 |
| Aug 30, 2024 | 12.80 | 12.91 | 12.56 | 12.70 | 12.70 | 80,300 |
| Aug 29, 2024 | 12.82 | 13.07 | 12.68 | 12.77 | 12.77 | 140,000 |
| Aug 28, 2024 | 12.74 | 13.01 | 12.53 | 12.81 | 12.81 | 84,400 |
| Aug 27, 2024 | 13.05 | 13.05 | 12.51 | 12.60 | 12.60 | 105,600 |
| Aug 26, 2024 | 12.80 | 13.08 | 12.49 | 13.00 | 13.00 | 220,300 |
| Aug 23, 2024 | 13.00 | 13.00 | 12.36 | 12.76 | 12.76 | 157,100 |
| Aug 22, 2024 | 12.99 | 13.00 | 12.60 | 12.89 | 12.89 | 184,300 |
| Aug 21, 2024 | 12.98 | 13.01 | 12.32 | 12.99 | 12.99 | 161,900 |
| Aug 20, 2024 | 12.99 | 13.00 | 12.67 | 13.00 | 13.00 | 141,900 |
| Aug 19, 2024 | 12.94 | 13.00 | 12.41 | 13.00 | 13.00 | 135,800 |
| Aug 16, 2024 | 12.68 | 12.99 | 12.46 | 12.80 | 12.80 | 72,100 |
| Aug 15, 2024 | 12.84 | 12.99 | 12.55 | 12.87 | 12.87 | 52,700 |
| Aug 14, 2024 | 12.25 | 13.00 | 12.10 | 12.71 | 12.71 | 105,500 |
| Aug 13, 2024 | 12.06 | 12.71 | 12.05 | 12.54 | 12.54 | 53,600 |
| Aug 12, 2024 | 11.97 | 12.56 | 11.70 | 11.99 | 11.99 | 115,700 |
| Aug 9, 2024 | 12.34 | 12.51 | 11.57 | 11.96 | 11.96 | 67,400 |
| Aug 8, 2024 | 11.77 | 12.59 | 11.76 | 12.21 | 12.21 | 71,300 |
| Aug 7, 2024 | 12.21 | 12.80 | 11.77 | 12.16 | 12.16 | 71,700 |
| Aug 6, 2024 | 11.86 | 12.90 | 11.82 | 12.26 | 12.26 | 102,900 |
| Aug 5, 2024 | 12.50 | 12.71 | 11.52 | 11.86 | 11.86 | 304,200 |
| Aug 2, 2024 | 12.50 | 13.00 | 12.44 | 12.98 | 12.98 | 106,100 |
| Aug 1, 2024 | 12.50 | 12.95 | 12.00 | 12.69 | 12.69 | 125,000 |
| Jul 31, 2024 | 12.06 | 13.20 | 11.76 | 12.30 | 12.30 | 247,000 |
| Jul 30, 2024 | 12.96 | 12.96 | 11.65 | 11.95 | 11.95 | 262,500 |
| Jul 29, 2024 | 12.50 | 13.00 | 12.30 | 12.78 | 12.78 | 205,000 |
| Jul 26, 2024 | 12.92 | 13.00 | 12.43 | 12.50 | 12.50 | 84,000 |
| Jul 25, 2024 | 12.99 | 12.99 | 12.47 | 12.85 | 12.85 | 87,400 |
| Jul 24, 2024 | 12.60 | 13.08 | 12.39 | 12.81 | 12.81 | 135,800 |
| Jul 23, 2024 | 13.40 | 13.50 | 12.58 | 12.60 | 12.60 | 224,100 |
| Jul 22, 2024 | 12.51 | 13.00 | 12.26 | 13.00 | 13.00 | 100,900 |
| Jul 19, 2024 | 12.50 | 13.00 | 12.29 | 12.50 | 12.50 | 69,000 |
| Jul 18, 2024 | 12.58 | 12.99 | 11.99 | 12.51 | 12.51 | 133,400 |
| Jul 17, 2024 | 11.33 | 12.64 | 11.02 | 12.58 | 12.58 | 189,600 |
| Jul 16, 2024 | 11.49 | 11.49 | 10.57 | 11.09 | 11.09 | 111,300 |
| Jul 15, 2024 | 11.07 | 11.40 | 10.45 | 11.29 | 11.29 | 241,900 |
| Jul 12, 2024 | 12.07 | 12.49 | 11.09 | 11.09 | 11.09 | 100,100 |
| Jul 11, 2024 | 13.36 | 13.36 | 11.94 | 12.37 | 12.37 | 138,300 |
| Jul 10, 2024 | 11.99 | 13.08 | 11.52 | 12.96 | 12.96 | 159,400 |
| Jul 9, 2024 | 12.85 | 12.86 | 11.58 | 11.75 | 11.75 | 193,500 |
| Jul 8, 2024 | 11.63 | 12.97 | 10.92 | 12.75 | 12.75 | 116,300 |
| Jul 5, 2024 | 12.23 | 12.23 | 10.85 | 11.45 | 11.45 | 271,400 |
| Jul 3, 2024 | 12.00 | 12.10 | 11.65 | 11.65 | 11.65 | 158,700 |
| Jul 2, 2024 | 12.50 | 12.57 | 11.75 | 11.94 | 11.94 | 281,600 |
| Jul 1, 2024 | 12.82 | 13.50 | 12.42 | 12.54 | 12.54 | 330,600 |
| Jun 28, 2024 | 13.50 | 13.53 | 12.02 | 13.30 | 13.30 | 1,767,600 |
Related Tickers
SLRN Acelyrin, Inc.
2.3600
-4.07%
NKGN NKGen Biotech, Inc.
0.1711
+3.70%
ARTV Artiva Biotherapeutics, Inc.
2.0800
-4.59%
ZBIO Zenas BioPharma, Inc.
9.05
-2.58%
CRVS Corvus Pharmaceuticals, Inc.
4.4300
+32.24%
ADVM Adverum Biotechnologies, Inc.
2.8100
-9.94%
LXEO Lexeo Therapeutics, Inc.
2.6900
-10.33%
MBX MBX Biosciences, Inc.
11.11
-5.12%
RZLT Rezolute, Inc.
3.7000
-0.54%
JBIO Jade Biosciences, Inc.
8.65
-3.89%