$27.99
-0.470 (-1.65%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.32 | $29.43 | Monday, 10th Aug 2026 ALMR stock ended at $27.99. This is 1.65% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 5.27% from a day low at $27.72 to a day high of $29.18. |
| 90 days | $18.85 | $29.43 | |
| 52 weeks | $18.85 | $29.43 |
Historical Alamar Biosciences, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $28.57 | $29.18 | $27.72 | $27.99 | 250 260 |
| Aug 07, 2026 | $28.40 | $28.99 | $27.95 | $28.46 | 127 703 |
| Aug 06, 2026 | $28.42 | $29.30 | $27.49 | $28.10 | 246 415 |
| Aug 05, 2026 | $27.08 | $28.95 | $26.88 | $28.35 | 201 200 |
| Aug 04, 2026 | $27.46 | $28.07 | $26.22 | $27.11 | 272 615 |
| Aug 03, 2026 | $25.67 | $27.23 | $24.85 | $27.07 | 183 700 |
| Jul 31, 2026 | $25.22 | $26.36 | $24.70 | $25.36 | 153 929 |
| Jul 30, 2026 | $24.55 | $25.32 | $24.02 | $25.07 | 140 078 |
| Jul 29, 2026 | $24.86 | $25.12 | $23.32 | $24.37 | 244 418 |
| Jul 28, 2026 | $24.38 | $25.23 | $23.79 | $24.71 | 189 972 |
| Jul 27, 2026 | $26.25 | $26.93 | $24.32 | $24.40 | 177 195 |
| Jul 24, 2026 | $26.11 | $26.76 | $25.48 | $25.88 | 242 908 |
| Jul 23, 2026 | $25.00 | $25.96 | $25.00 | $25.89 | 135 376 |
| Jul 22, 2026 | $25.10 | $25.40 | $24.82 | $25.12 | 198 652 |
| Jul 21, 2026 | $23.79 | $25.32 | $23.50 | $25.15 | 189 326 |
| Jul 20, 2026 | $25.97 | $27.06 | $23.83 | $23.92 | 205 145 |
| Jul 17, 2026 | $24.46 | $26.34 | $24.15 | $25.95 | 245 268 |
| Jul 16, 2026 | $26.01 | $27.34 | $24.32 | $24.95 | 418 674 |
| Jul 15, 2026 | $27.25 | $27.72 | $26.02 | $26.13 | 209 959 |
| Jul 14, 2026 | $27.24 | $28.29 | $26.57 | $27.05 | 222 937 |
| Jul 13, 2026 | $28.45 | $29.43 | $27.36 | $27.40 | 402 362 |
| Jul 10, 2026 | $26.48 | $28.49 | $26.01 | $28.42 | 246 940 |
| Jul 09, 2026 | $25.48 | $27.24 | $25.19 | $26.48 | 191 053 |
| Jul 08, 2026 | $24.90 | $25.51 | $24.26 | $25.30 | 164 497 |
| Jul 07, 2026 | $25.82 | $26.02 | $24.82 | $25.23 | 171 949 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ALMR stock historical prices to predict future price movements?
Trend Analysis: Examine the ALMR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ALMR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ALMR