XNAS
Datos históricos de Alamar Biosciences, Inc.
Alamar Biosciences, Inc. · ALMR
$25.06
▼ -0.09 (-0.34%)
Última operación · 10/10/2026, 17:19:29 UTC
- Variación en el periodo
- +14.86%
- Máximo
- US$39.61
- 6 de octubre de 2026
- Mínimo
- US$18.85
- 26 de mayo de 2026
- Volumen medio diario
- 0.41 M
Del 17 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.97 | 26.60 | 24.23 | 25.27 | −2.47% | 1.13 M |
| 8 oct 2026 | 28.05 | 28.07 | 25.37 | 25.91 | −6.70% | 955,766.712 |
| 7 oct 2026 | 31.65 | 32.02 | 27.76 | 27.77 | −13.92% | 1.15 M |
| 6 oct 2026 | 38.74 | 39.61 | 31.13 | 32.26 | −15.39% | 1.55 M |
| 5 oct 2026 | 34.66 | 38.38 | 33.36 | 38.13 | +10.97% | 570,792.378 |
| 2 oct 2026 | 32.97 | 34.62 | 32.80 | 34.36 | +5.85% | 339,922.09 |
| 1 oct 2026 | 33.92 | 34.67 | 32.37 | 32.46 | −4.73% | 379,207.767 |
| 30 sep 2026 | 32.47 | 35.28 | 32.24 | 34.07 | +4.35% | 741,823.177 |
| 29 sep 2026 | 32.43 | 33.60 | 32.18 | 32.65 | +0.12% | 1.09 M |
| 28 sep 2026 | 32.71 | 33.17 | 31.94 | 32.61 | −0.58% | 224,702.139 |
| 25 sep 2026 | 33.40 | 33.97 | 32.60 | 32.80 | −1.20% | 297,265.856 |
| 24 sep 2026 | 32.15 | 33.71 | 31.68 | 33.20 | +3.30% | 527,264.464 |
| 23 sep 2026 | 33.22 | 33.68 | 32.06 | 32.14 | −3.25% | 353,087.337 |
| 22 sep 2026 | 34.83 | 35.49 | 32.52 | 33.22 | −5.22% | 455,177.024 |
| 21 sep 2026 | 35.20 | 35.66 | 33.93 | 35.05 | +0.57% | 614,604.654 |
| 18 sep 2026 | 31.76 | 37.76 | 31.76 | 34.85 | +8.87% | 2.03 M |
| 17 sep 2026 | 29.82 | 32.18 | 29.16 | 32.01 | +8.95% | 551,836.646 |
| 16 sep 2026 | 29.06 | 30.10 | 28.52 | 29.38 | +2.19% | 469,448.985 |
| 15 sep 2026 | 28.01 | 29.62 | 27.86 | 28.75 | +2.72% | 472,727.392 |
| 14 sep 2026 | 27.89 | 28.45 | 27.25 | 27.99 | +0.36% | 389,422.915 |
| 11 sep 2026 | 28.30 | 30.62 | 27.41 | 27.89 | +0.43% | 323,878.289 |
| 10 sep 2026 | 28.82 | 28.84 | 27.33 | 27.77 | −4.11% | 339,997.281 |
| 9 sep 2026 | 29.90 | 30.59 | 28.50 | 28.96 | −3.31% | 185,827.734 |
| 8 sep 2026 | 30.49 | 30.91 | 29.75 | 29.95 | −2.76% | 221,551.591 |
| 4 sep 2026 | 30.17 | 31.06 | 29.83 | 30.80 | +0.75% | 142,949.676 |
| 3 sep 2026 | 30.83 | 31.06 | 29.60 | 30.57 | +0.26% | 206,973.59 |
| 2 sep 2026 | 29.60 | 31.40 | 29.42 | 30.49 | +3.85% | 241,144.321 |
| 1 sep 2026 | 30.21 | 31.03 | 29.15 | 29.36 | −3.86% | 185,086 |
| 31 ago 2026 | 30.28 | 31.37 | 29.20 | 30.54 | −0.55% | 325,924.919 |
| 28 ago 2026 | 32.70 | 33.54 | 30.46 | 30.71 | −6.94% | 267,641.299 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.