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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.40 | $28.84 (1.55%) | $28.99 | $27.95 | 30.55 K | $1.97 B |
| 08/06/2026 | $28.42 | $28.10 (-1.13%) | $29.30 | $27.49 | 246.42 K | $1.95 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 |
| 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 |
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.
