XNAS
Datos históricos de Alumis Inc.
Alumis Inc. · ALMS
$6.91
▲ +0.01 (+0.14%)
Última operación · 10/10/2026, 18:34:37 UTC
- Variación en el periodo
- +61.26%
- Máximo
- US$31.35
- 8 de julio de 2026
- Mínimo
- US$4.28
- 10 de octubre de 2025
- Volumen medio diario
- 1.98 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.04 | 7.29 | 6.90 | 7.16 | +2.73% | 1.37 M |
| 8 oct 2026 | 6.66 | 7.02 | 6.61 | 6.97 | +2.95% | 2.85 M |
| 7 oct 2026 | 6.82 | 6.95 | 6.71 | 6.77 | −2.31% | 2.17 M |
| 6 oct 2026 | 6.89 | 6.95 | 6.64 | 6.93 | +1.32% | 1.75 M |
| 5 oct 2026 | 6.99 | 7.17 | 6.78 | 6.84 | −0.15% | 3.87 M |
| 2 oct 2026 | 7.28 | 7.31 | 6.64 | 6.85 | −4.99% | 2.62 M |
| 1 oct 2026 | 7.40 | 7.48 | 7.15 | 7.21 | −2.44% | 2.13 M |
| 30 sep 2026 | 7.35 | 7.56 | 7.15 | 7.39 | +1.37% | 1.4 M |
| 29 sep 2026 | 7.16 | 7.41 | 7.13 | 7.29 | +1.82% | 1.67 M |
| 28 sep 2026 | 7.10 | 7.22 | 6.83 | 7.16 | +0.85% | 2.25 M |
| 25 sep 2026 | 7.33 | 7.38 | 7.04 | 7.10 | −2.61% | 1.72 M |
| 24 sep 2026 | 7.43 | 7.45 | 7.22 | 7.29 | −2.02% | 2.61 M |
| 23 sep 2026 | 8.03 | 8.08 | 7.31 | 7.44 | −8.26% | 2.69 M |
| 22 sep 2026 | 8.01 | 8.14 | 7.67 | 8.11 | +2.66% | 2.52 M |
| 21 sep 2026 | 7.82 | 7.92 | 7.56 | 7.90 | +1.67% | 2.43 M |
| 18 sep 2026 | 7.83 | 7.91 | 7.54 | 7.77 | −0.64% | 6.39 M |
| 17 sep 2026 | 8.03 | 8.11 | 7.76 | 7.82 | −1.51% | 3.52 M |
| 16 sep 2026 | 8.45 | 8.47 | 7.79 | 7.94 | −5.48% | 4.8 M |
| 15 sep 2026 | 9.18 | 9.20 | 8.31 | 8.40 | −8.89% | 4 M |
| 14 sep 2026 | 9.25 | 9.36 | 9.02 | 9.22 | +0.44% | 4.03 M |
| 11 sep 2026 | 9.99 | 10.11 | 9.14 | 9.18 | −7.27% | 3.43 M |
| 10 sep 2026 | 10.55 | 10.55 | 9.65 | 9.90 | +1.02% | 4.73 M |
| 9 sep 2026 | 10.49 | 10.67 | 9.77 | 9.80 | −7.37% | 3.88 M |
| 8 sep 2026 | 11.05 | 11.22 | 10.25 | 10.58 | −4.68% | 4.49 M |
| 4 sep 2026 | 11.23 | 11.60 | 11.01 | 11.10 | −2.29% | 3.08 M |
| 3 sep 2026 | 10.38 | 11.92 | 10.31 | 11.36 | +9.76% | 7.55 M |
| 2 sep 2026 | 10.16 | 10.77 | 9.95 | 10.35 | +9.29% | 10.38 M |
| 1 sep 2026 | 9.93 | 11.06 | 8.75 | 9.47 | −56.58% | 28.4 M |
| 31 ago 2026 | 22.29 | 22.55 | 21.28 | 21.81 | −2.55% | 1.37 M |
| 28 ago 2026 | 22.83 | 23.28 | 22.35 | 22.38 | −3.58% | 655,336.48 |
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.