5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-10.18%
3 MONTH PERFORMANCE
+22.06%
6 MONTH PERFORMANCE
+22.20%
Alamar Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $33.35 | $30.60 (-8.25%) | $33.85 | $29.36 | 739.94 K | $1.80 B |
| 10/29/2026 | $34.63 | $34.04 (-1.7%) | $35.33 | $33.66 | 496.14 K | $2.00 B |
| 10/28/2026 | $31.93 | $34.30 (7.42%) | $34.40 | $31.84 | 1.11 M | $2.01 B |
| 10/27/2026 | $30.50 | $31.93 (4.69%) | $31.99 | $29.76 | 508.10 K | $1.87 B |
| 10/26/2026 | $30.65 | $30.39 (-0.85%) | $31.24 | $30.01 | 634.33 K | $1.78 B |
| 10/23/2026 | $29.65 | $30.69 (3.51%) | $31.46 | $28.61 | 748.23 K | $1.80 B |
| 10/22/2026 | $31.00 | $29.72 (-4.13%) | $31.43 | $28.36 | 675.41 K | $1.74 B |
| 10/21/2026 | $28.39 | $31.45 (10.78%) | $31.51 | $28.16 | 1.14 M | $1.85 B |
| 10/20/2026 | $26.29 | $28.16 (7.11%) | $28.80 | $25.83 | 681.63 K | $1.65 B |
| 10/19/2026 | $25.38 | $26.30 (3.62%) | $26.55 | $25.28 | 550.69 K | $1.54 B |
| 10/16/2026 | $27.37 | $25.28 (-7.64%) | $27.58 | $25.10 | 456.29 K | $1.48 B |
| 10/15/2026 | $25.14 | $27.42 (9.07%) | $28.35 | $25.11 | 1.26 M | $1.61 B |
| 10/14/2026 | $23.19 | $25.37 (9.4%) | $25.66 | $22.98 | 467.05 K | $1.49 B |
| 10/13/2026 | $23.89 | $23.52 (-1.55%) | $24.28 | $23.29 | 755.94 K | $1.38 B |
| 10/12/2026 | $25.07 | $24.24 (-3.31%) | $26.70 | $23.57 | 1.03 M | $1.42 B |
| 10/09/2026 | $25.97 | $25.27 (-2.7%) | $26.60 | $24.23 | 1.13 M | $1.48 B |
| 10/08/2026 | $28.05 | $25.91 (-7.63%) | $28.07 | $25.37 | 955.77 K | $1.52 B |
| 10/07/2026 | $31.65 | $27.77 (-12.26%) | $32.02 | $27.76 | 1.15 M | $1.63 B |
| 10/06/2026 | $38.74 | $32.26 (-16.73%) | $39.61 | $31.13 | 1.55 M | $1.89 B |
| 10/05/2026 | $34.66 | $38.13 (10.01%) | $38.38 | $33.36 | 570.80 K | $2.24 B |
| 10/02/2026 | $32.97 | $34.36 (4.22%) | $34.62 | $32.80 | 339.92 K | $2.02 B |
| 10/01/2026 | $33.92 | $32.46 (-4.3%) | $34.67 | $32.37 | 379.21 K | $1.90 B |
| 09/30/2026 | $32.47 | $34.07 (4.93%) | $35.28 | $32.24 | 741.82 K | $2.00 B |
| 09/29/2026 | $32.43 | $32.65 (0.68%) | $33.60 | $32.18 | 1.09 M | $1.92 B |
| 09/28/2026 | $32.71 | $32.61 (-0.31%) | $33.17 | $31.94 | 224.70 K | $1.91 B |
| 09/25/2026 | $33.40 | $32.80 (-1.8%) | $33.97 | $32.60 | 297.27 K | $1.92 B |
| 09/24/2026 | $32.15 | $33.20 (3.27%) | $33.71 | $31.68 | 527.30 K | $1.95 B |
| 09/23/2026 | $33.22 | $32.14 (-3.25%) | $33.68 | $32.06 | 353.10 K | $1.89 B |
| 09/22/2026 | $34.83 | $33.22 (-4.62%) | $35.49 | $32.52 | 455.18 K | $1.95 B |
| 09/21/2026 | $35.20 | $35.05 (-0.43%) | $35.66 | $33.93 | 614.60 K | $2.06 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 |
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.
