5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Alamar Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.20 | $35.34 (0.39%) | $35.66 | $33.93 | 456.08 K | $2.05 B |
| 09/18/2026 | $31.76 | $34.85 (9.73%) | $37.76 | $31.76 | 2.03 M | $2.04 B |
| 09/17/2026 | $29.82 | $32.01 (7.34%) | $32.18 | $29.16 | 551.84 K | $1.88 B |
| 09/16/2026 | $29.06 | $29.38 (1.1%) | $30.10 | $28.52 | 469.45 K | $1.72 B |
| 09/15/2026 | $28.01 | $28.75 (2.64%) | $29.62 | $27.86 | 472.73 K | $1.69 B |
| 09/14/2026 | $27.89 | $27.99 (0.36%) | $28.45 | $27.25 | 389.42 K | $1.64 B |
| 09/11/2026 | $28.30 | $27.89 (-1.45%) | $30.62 | $27.41 | 323.90 K | $1.64 B |
| 09/10/2026 | $28.82 | $27.77 (-3.64%) | $28.84 | $27.33 | 340.00 K | $1.63 B |
| 09/09/2026 | $29.90 | $28.96 (-3.14%) | $30.59 | $28.50 | 185.83 K | $1.70 B |
| 09/08/2026 | $30.49 | $29.95 (-1.77%) | $30.91 | $29.75 | 221.60 K | $1.76 B |
| 09/04/2026 | $30.17 | $30.80 (2.09%) | $31.06 | $29.83 | 142.95 K | $1.81 B |
| 09/03/2026 | $30.83 | $30.57 (-0.84%) | $31.06 | $29.60 | 207.00 K | $1.79 B |
| 09/02/2026 | $29.60 | $30.49 (3.01%) | $31.40 | $29.42 | 241.14 K | $1.79 B |
| 09/01/2026 | $30.21 | $29.36 (-2.81%) | $31.03 | $29.15 | 185.10 K | $1.72 B |
| 08/31/2026 | $30.28 | $30.54 (0.86%) | $31.37 | $29.20 | 325.92 K | $1.79 B |
| 08/28/2026 | $32.70 | $30.71 (-6.09%) | $33.54 | $30.46 | 267.64 K | $1.80 B |
| 08/27/2026 | $34.01 | $33.00 (-2.97%) | $34.98 | $32.82 | 281.40 K | $1.94 B |
| 08/26/2026 | $32.77 | $34.08 (4%) | $34.34 | $32.44 | 551.60 K | $2.00 B |
| 08/25/2026 | $32.98 | $33.02 (0.12%) | $34.83 | $32.69 | 327.80 K | $1.94 B |
| 08/24/2026 | $34.07 | $32.70 (-4.02%) | $34.50 | $32.06 | 303.72 K | $1.92 B |
| 08/21/2026 | $34.93 | $34.24 (-1.98%) | $36.10 | $34.14 | 212.40 K | $2.01 B |
| 08/20/2026 | $35.05 | $34.64 (-1.17%) | $35.79 | $34.00 | 263.02 K | $2.03 B |
| 08/19/2026 | $33.80 | $35.54 (5.15%) | $36.50 | $33.51 | 555.83 K | $2.08 B |
| 08/18/2026 | $32.13 | $32.96 (2.58%) | $35.34 | $32.00 | 355.45 K | $1.93 B |
| 08/17/2026 | $33.08 | $32.13 (-2.87%) | $33.35 | $32.01 | 193.80 K | $1.88 B |
| 08/14/2026 | $33.81 | $33.16 (-1.92%) | $33.81 | $32.61 | 161.14 K | $1.95 B |
| 08/13/2026 | $33.23 | $32.92 (-0.93%) | $35.50 | $32.60 | 373.60 K | $1.93 B |
| 08/12/2026 | $36.72 | $33.12 (-9.8%) | $38.28 | $32.91 | 558.19 K | $1.94 B |
| 08/11/2026 | $29.00 | $36.57 (26.1%) | $38.54 | $28.03 | 1.56 M | $2.15 B |
| 08/10/2026 | $28.59 | $27.99 (-2.1%) | $29.18 | $27.72 | 270.20 K | $1.64 B |
| 08/07/2026 | $28.40 | $28.46 (0.21%) | $28.99 | $27.94 | 135.30 K | $10.13 B |
| 08/06/2026 | $28.42 | $28.10 (-1.13%) | $29.30 | $27.49 | 246.42 K | $10.00 B |
| 08/05/2026 | $27.08 | $28.35 (4.69%) | $28.95 | $26.88 | 201.20 K | $1.96 B |
| 08/04/2026 | $27.46 | $27.11 (-1.27%) | $28.07 | $26.22 | 272.62 K | $1.88 B |
| 08/03/2026 | $25.67 | $27.07 (5.45%) | $27.23 | $24.85 | 183.70 K | $1.88 B |
| 07/31/2026 | $25.22 | $25.36 (0.56%) | $26.36 | $24.70 | 154.40 K | $1.76 B |
| 07/30/2026 | $24.55 | $25.07 (2.12%) | $25.32 | $24.02 | 142.92 K | $1.74 B |
| 07/29/2026 | $24.86 | $24.37 (-1.97%) | $25.18 | $23.32 | 295.05 K | $1.69 B |
| 07/28/2026 | $24.73 | $24.71 (-0.08%) | $25.23 | $23.79 | 190.64 K | $1.71 B |
| 07/27/2026 | $26.25 | $24.40 (-7.05%) | $26.93 | $24.31 | 179.20 K | $1.69 B |
| 07/24/2026 | $26.11 | $25.88 (-0.88%) | $26.76 | $25.43 | 246.33 K | $1.79 B |
| 07/23/2026 | $25.00 | $25.89 (3.56%) | $25.96 | $25.00 | 135.48 K | $1.79 B |
| 07/22/2026 | $25.10 | $25.12 (0.08%) | $25.40 | $23.99 | 199.50 K | $1.74 B |
| 07/21/2026 | $23.79 | $25.15 (5.72%) | $25.32 | $23.50 | 190.00 K | $1.74 B |
| 07/20/2026 | $25.97 | $23.92 (-7.89%) | $27.06 | $23.83 | 206.01 K | $1.66 B |
| 07/17/2026 | $24.46 | $25.95 (6.09%) | $26.34 | $24.15 | 245.63 K | $1.80 B |
| 07/16/2026 | $26.01 | $24.95 (-4.08%) | $27.34 | $24.38 | 421.32 K | $1.73 B |
| 07/15/2026 | $27.25 | $26.13 (-4.11%) | $27.75 | $26.02 | 231.20 K | $1.81 B |
| 07/14/2026 | $27.24 | $27.05 (-0.7%) | $28.29 | $26.57 | 222.95 K | $1.87 B |
| 07/13/2026 | $28.30 | $27.40 (-3.18%) | $29.43 | $27.33 | 402.40 K | $1.90 B |
| 07/10/2026 | $26.48 | $28.42 (7.33%) | $28.49 | $26.01 | 246.96 K | $1.97 B |
| 07/09/2026 | $25.48 | $26.48 (3.92%) | $27.24 | $25.06 | 192.10 K | $1.84 B |
| 07/08/2026 | $24.90 | $25.30 (1.61%) | $25.52 | $24.26 | 165.64 K | $1.75 B |
| 07/07/2026 | $25.82 | $25.23 (-2.29%) | $26.02 | $24.82 | 171.95 K | $1.75 B |
| 07/06/2026 | $25.84 | $25.66 (-0.7%) | $26.13 | $24.80 | 271.00 K | $1.78 B |
| 07/02/2026 | $26.14 | $25.94 (-0.77%) | $26.66 | $25.46 | 252.33 K | $1.80 B |
| 07/01/2026 | $27.34 | $26.13 (-4.43%) | $28.00 | $25.75 | 839.21 K | $1.81 B |
| 06/30/2026 | $27.97 | $27.09 (-3.15%) | $28.68 | $26.77 | 378.30 K | $1.88 B |
| 06/29/2026 | $26.69 | $27.77 (4.05%) | $28.30 | $26.63 | 469.30 K | $1.92 B |
| 06/26/2026 | $26.82 | $26.67 (-0.56%) | $28.23 | $25.50 | 2.14 M | $1.85 B |
| 06/25/2026 | $23.87 | $26.87 (12.57%) | $27.42 | $23.37 | 513.80 K | $1.86 B |
| 06/24/2026 | $22.86 | $23.83 (4.24%) | $24.58 | $22.66 | 256.71 K | $1.65 B |
| 06/23/2026 | $22.23 | $22.94 (3.19%) | $23.23 | $21.83 | 256.04 K | $1.59 B |
| 06/22/2026 | $21.96 | $22.78 (3.73%) | $23.23 | $21.58 | 257.50 K | $1.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
