5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Alamar Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.96 | $22.78 (3.73%) | $23.23 | $21.58 | 257.50 K | $1.58 B |
| 06/18/2026 | $20.45 | $21.96 (7.38%) | $22.24 | $20.20 | 996.60 K | $1.52 B |
| 06/17/2026 | $20.04 | $20.20 (0.8%) | $20.83 | $19.81 | 253.20 K | $1.40 B |
| 06/16/2026 | $20.48 | $20.06 (-2.05%) | $20.83 | $19.86 | 218.50 K | $1.39 B |
| 06/15/2026 | $22.00 | $20.69 (-5.95%) | $22.25 | $20.59 | 172.40 K | $1.43 B |
| 06/12/2026 | $22.06 | $22.00 (-0.27%) | $22.76 | $21.34 | 246.80 K | $1.52 B |
| 06/11/2026 | $21.51 | $22.19 (3.16%) | $22.42 | $21.32 | 131.33 K | $1.54 B |
| 06/10/2026 | $20.30 | $21.51 (5.96%) | $21.88 | $19.90 | 187.80 K | $1.49 B |
| 06/09/2026 | $19.36 | $20.13 (3.98%) | $20.39 | $19.27 | 138.10 K | $1.40 B |
| 06/08/2026 | $20.63 | $19.21 (-6.88%) | $21.35 | $19.18 | 198.10 K | $1.33 B |
| 06/05/2026 | $21.49 | $20.54 (-4.42%) | $21.70 | $20.39 | 280.02 K | $1.42 B |
| 06/04/2026 | $20.95 | $21.49 (2.58%) | $22.10 | $20.95 | 133.33 K | $1.49 B |
| 06/03/2026 | $20.93 | $20.94 (0.05%) | $21.51 | $20.60 | 145.32 K | $1.45 B |
| 06/02/2026 | $20.52 | $20.80 (1.36%) | $21.21 | $20.50 | 57.35 K | $1.44 B |
| 06/01/2026 | $20.17 | $20.51 (1.69%) | $21.23 | $20.17 | 136.32 K | $1.42 B |
| 05/29/2026 | $20.02 | $20.44 (2.1%) | $21.13 | $19.06 | 402.24 K | $1.42 B |
| 05/28/2026 | $19.27 | $19.76 (2.54%) | $20.20 | $19.22 | 171.89 K | $1.37 B |
| 05/27/2026 | $19.14 | $19.12 (-0.1%) | $19.80 | $18.90 | 211.00 K | $1.33 B |
| 05/26/2026 | $20.04 | $19.09 (-4.74%) | $20.51 | $18.85 | 388.21 K | $1.32 B |
| 05/22/2026 | $21.95 | $20.06 (-8.61%) | $22.50 | $19.87 | 260.29 K | $1.39 B |
| 05/21/2026 | $20.21 | $22.00 (8.86%) | $22.25 | $20.21 | 337.04 K | $1.52 B |
| 05/20/2026 | $20.34 | $20.16 (-0.88%) | $20.97 | $20.02 | 197.00 K | $1.40 B |
| 05/19/2026 | $20.51 | $20.51 (0%) | $21.27 | $20.46 | 140.23 K | $1.42 B |
| 05/18/2026 | $21.35 | $20.86 (-2.3%) | $21.70 | $20.40 | 272.54 K | $1.45 B |
| 05/15/2026 | $22.06 | $21.54 (-2.36%) | $22.80 | $21.51 | 253.19 K | $1.49 B |
| 05/14/2026 | $23.01 | $22.51 (-2.17%) | $23.48 | $22.34 | 225.52 K | $1.56 B |
| 05/13/2026 | $22.99 | $23.01 (0.09%) | $24.88 | $22.75 | 222.30 K | $1.59 B |
| 05/12/2026 | $23.92 | $22.97 (-3.97%) | $24.97 | $22.76 | 158.73 K | $1.59 B |
| 05/11/2026 | $23.90 | $23.88 (-0.08%) | $25.00 | $23.59 | 139.11 K | $1.66 B |
| 05/08/2026 | $23.12 | $23.96 (3.63%) | $25.21 | $23.12 | 304.60 K | $1.66 B |
| 05/07/2026 | $23.85 | $23.66 (-0.8%) | $24.12 | $22.75 | 270.10 K | $1.64 B |
| 05/06/2026 | $24.10 | $23.84 (-1.08%) | $24.83 | $23.63 | 289.60 K | $1.65 B |
| 05/05/2026 | $23.67 | $23.90 (0.97%) | $24.42 | $23.13 | 122.70 K | $1.66 B |
| 05/04/2026 | $25.66 | $23.76 (-7.4%) | $26.57 | $23.58 | 181.93 K | $1.65 B |
| 05/01/2026 | $25.12 | $25.81 (2.75%) | $26.87 | $25.04 | 380.95 K | $1.79 B |
| 04/30/2026 | $24.56 | $25.04 (1.95%) | $25.71 | $24.50 | 226.68 K | $1.74 B |
| 04/29/2026 | $26.37 | $24.48 (-7.17%) | $26.68 | $23.71 | 222.00 K | $1.70 B |
| 04/28/2026 | $26.69 | $26.11 (-2.17%) | $27.20 | $25.59 | 227.40 K | $1.81 B |
| 04/27/2026 | $24.67 | $26.69 (8.19%) | $27.00 | $24.28 | 429.50 K | $1.85 B |
| 04/24/2026 | $24.45 | $24.84 (1.6%) | $24.98 | $24.28 | 707.70 K | $1.72 B |
| 04/23/2026 | $24.55 | $24.27 (-1.14%) | $24.55 | $23.05 | 187.00 K | $1.68 B |
| 04/22/2026 | $23.24 | $24.27 (4.43%) | $25.03 | $22.75 | 342.42 K | $1.68 B |
| 04/21/2026 | $21.75 | $23.23 (6.8%) | $23.68 | $21.75 | 457.31 K | $1.61 B |
| 04/20/2026 | $22.34 | $22.00 (-1.52%) | $24.50 | $21.80 | 1.07 M | $1.52 B |
| 04/17/2026 | $22.60 | $22.00 (-2.65%) | $24.50 | $21.50 | 4.90 M | $1.52 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.
