Skip to main content
ALMR logo

Alamar Biosciences, Inc.

ALMRNASDAQHealthcareMedical Instruments & Supplies

$30.39Today:- (-)

As of Oct 26, 2026 close

Market cap
$1.78B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$18.85$39.61
Volume (live)
-
Avg. volume (3M)
742.78K

Alamar Biosciences (ALMR) Historical Stock Prices

Analyze Alamar Biosciences (ALMR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Alamar Biosciences (ALMR) Interactive Price Chart

Interactive historical price chart showing Alamar Biosciences stock price movements and trends across multiple time periods.

Loading chart...

ALMR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ALMR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202630.6531.2430.0130.3930.39634.33K
Oct 23, 202629.6531.4628.6130.6930.69748.23K
Oct 22, 202631.0031.4328.3629.7229.72675.41K
Oct 21, 202628.3931.5128.1631.4531.451.14M
Oct 20, 202626.2928.8025.8328.1628.16681.63K
Oct 19, 202625.3826.5525.2726.3026.30550.69K
Oct 16, 202627.3727.5725.1025.2825.28456.18K
Oct 15, 202625.1428.3525.1127.4227.421.26M
Oct 14, 202623.1925.6622.9825.3725.37467.00K
Oct 13, 202623.8924.2723.2923.5223.52755.45K
Oct 12, 202625.0726.7023.5724.2424.241.03M
Oct 9, 202625.9726.6024.2325.2725.271.13M
Oct 8, 202628.0528.0725.3725.9125.91951.54K
Oct 7, 202631.6532.0227.7627.7727.771.14M
Oct 6, 202638.7439.6131.1332.2632.261.55M
Oct 5, 202634.6638.3833.3638.1338.13570.13K
Oct 2, 202632.9734.6232.8034.3634.36339.92K
Oct 1, 202633.9234.6632.3732.4632.46378.97K
Sep 30, 202632.4735.2832.2334.0734.07741.82K
Sep 29, 202632.4333.5932.1832.6532.651.09M
Sep 28, 202632.7133.1731.9432.6132.61224.61K
Sep 25, 202633.4033.9732.6032.8032.80297.04K
Sep 24, 202632.1533.7131.6833.2033.20527.24K
Sep 23, 202633.2233.6832.0632.1432.14353.01K
Sep 22, 202634.8335.4932.5233.2233.22455.07K
Sep 21, 202635.2035.6633.9335.0535.05614.51K
Sep 18, 202631.7637.7631.7634.8534.852.03M
Sep 17, 202629.8232.1829.1632.0132.01551.82K
Sep 16, 202629.0630.1028.5229.3829.38469.45K
Sep 15, 202628.0129.6227.8628.7528.75472.52K
Sep 14, 202627.8928.4527.2527.9927.99389.34K
Sep 11, 202628.3030.6227.4127.8927.89323.88K
Sep 10, 202628.8228.8427.3327.7727.77340.00K
Sep 9, 202629.9030.5928.5028.9628.96185.82K
Sep 8, 202630.4930.9129.7529.9529.95221.44K
Sep 4, 202630.1731.0629.8230.8030.80142.95K
Sep 3, 202630.8331.0529.6030.5730.57206.97K
Sep 2, 202629.6031.4029.4230.4930.49241.14K
Sep 1, 202630.2131.0329.1529.3629.36185.08K
Aug 31, 202630.2831.3629.2030.5430.54322.22K
Aug 28, 202632.7033.5430.4530.7130.71267.64K
Aug 27, 202634.0134.9832.8233.0033.00281.36K
Aug 26, 202632.7734.3432.4434.0834.08551.58K
Aug 25, 202632.9834.8332.6933.0233.02327.77K
Aug 24, 202634.0734.5032.0632.7032.70302.06K
Aug 21, 202634.9336.1034.1434.2434.24212.39K
Aug 20, 202635.0535.7934.0034.6434.64263.02K
Aug 19, 202633.8036.5033.5135.5435.54555.82K
Aug 18, 202632.1335.3432.0032.9632.96355.45K
Aug 17, 202633.0833.3532.0132.1332.13193.77K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.