NasdaqGS - Nasdaq Real Time Price USD
Alumis Inc. (ALMS)
4.9150
-1.0350
(-17.39%)
As of 3:39:36 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 5.9050 | 5.9050 | 4.8500 | 4.9150 | 4.9150 | 1,423,310 |
| May 19, 2025 | 5.6300 | 6.1850 | 5.5100 | 5.9500 | 5.9500 | 558,000 |
| May 16, 2025 | 5.3400 | 5.8990 | 5.1220 | 5.6200 | 5.6200 | 682,600 |
| May 15, 2025 | 4.4900 | 5.4500 | 4.3200 | 5.3500 | 5.3500 | 1,107,500 |
| May 14, 2025 | 4.7400 | 4.7400 | 4.3050 | 4.5100 | 4.5100 | 751,600 |
| May 13, 2025 | 5.2400 | 5.2900 | 4.3900 | 4.4600 | 4.4600 | 542,400 |
| May 12, 2025 | 5.3100 | 5.4880 | 5.0000 | 5.2500 | 5.2500 | 296,100 |
| May 9, 2025 | 5.3400 | 5.5200 | 4.9400 | 5.0300 | 5.0300 | 322,700 |
| May 8, 2025 | 4.8500 | 5.4600 | 4.7250 | 5.3200 | 5.3200 | 748,400 |
| May 7, 2025 | 4.6800 | 4.8800 | 4.2800 | 4.7900 | 4.7900 | 898,900 |
| May 6, 2025 | 4.3400 | 4.5530 | 4.1100 | 4.3500 | 4.3500 | 355,300 |
| May 5, 2025 | 4.5300 | 5.4800 | 4.1600 | 4.4000 | 4.4000 | 796,200 |
| May 2, 2025 | 3.8300 | 4.8400 | 3.8200 | 4.5900 | 4.5900 | 906,700 |
| May 1, 2025 | 4.0500 | 4.2500 | 3.7900 | 3.8300 | 3.8300 | 246,900 |
| Apr 30, 2025 | 4.2300 | 4.4780 | 4.0800 | 4.1400 | 4.1400 | 179,400 |
| Apr 29, 2025 | 4.1000 | 4.5580 | 4.0200 | 4.3300 | 4.3300 | 335,600 |
| Apr 28, 2025 | 4.3000 | 4.4100 | 4.1200 | 4.1200 | 4.1200 | 130,600 |
| Apr 25, 2025 | 4.2900 | 4.4880 | 4.1600 | 4.2800 | 4.2800 | 181,500 |
| Apr 24, 2025 | 4.6900 | 4.9300 | 4.2800 | 4.3100 | 4.3100 | 533,500 |
| Apr 23, 2025 | 5.1000 | 5.4780 | 4.7000 | 4.7100 | 4.7100 | 287,200 |
| Apr 22, 2025 | 4.8200 | 5.0300 | 4.6520 | 4.9700 | 4.9700 | 329,000 |
| Apr 21, 2025 | 4.9000 | 5.0310 | 4.6450 | 4.7000 | 4.7000 | 212,300 |
| Apr 17, 2025 | 5.0400 | 5.3100 | 4.8520 | 5.0000 | 5.0000 | 289,100 |
| Apr 16, 2025 | 5.0000 | 5.2700 | 4.8500 | 5.0700 | 5.0700 | 258,500 |
| Apr 15, 2025 | 5.3300 | 5.6500 | 4.9100 | 5.1100 | 5.1100 | 354,600 |
| Apr 14, 2025 | 6.4800 | 6.5090 | 5.0150 | 5.3900 | 5.3900 | 568,300 |
| Apr 11, 2025 | 7.0600 | 7.3770 | 6.0950 | 6.4800 | 6.4800 | 302,600 |
| Apr 10, 2025 | 7.8500 | 7.9400 | 6.6100 | 6.8300 | 6.8300 | 329,900 |
| Apr 9, 2025 | 7.1100 | 8.4500 | 6.7020 | 8.0400 | 8.0400 | 576,300 |
| Apr 8, 2025 | 9.6300 | 9.7310 | 6.6900 | 7.4000 | 7.4000 | 886,500 |
| Apr 7, 2025 | 9.9800 | 10.3600 | 7.3600 | 10.0700 | 10.0700 | 771,300 |
| Apr 4, 2025 | 8.4800 | 10.4900 | 8.4500 | 10.0500 | 10.0500 | 841,700 |
| Apr 3, 2025 | 8.7200 | 9.7000 | 7.6610 | 8.5400 | 8.5400 | 596,000 |
| Apr 2, 2025 | 7.0700 | 10.4200 | 7.0100 | 9.8400 | 9.8400 | 2,790,000 |
| Apr 1, 2025 | 6.1800 | 7.2500 | 6.1700 | 7.2400 | 7.2400 | 1,125,300 |
| Mar 31, 2025 | 5.6500 | 6.1400 | 5.0720 | 6.1400 | 6.1400 | 696,500 |
| Mar 28, 2025 | 4.7100 | 6.0000 | 4.7100 | 5.6400 | 5.6400 | 1,629,100 |
| Mar 27, 2025 | 4.6600 | 5.0500 | 4.2900 | 4.7000 | 4.7000 | 762,100 |
| Mar 26, 2025 | 3.8200 | 6.0400 | 3.8000 | 4.9200 | 4.9200 | 5,405,100 |
| Mar 25, 2025 | 5.7000 | 5.7000 | 3.9200 | 4.0000 | 4.0000 | 13,330,900 |
| Mar 24, 2025 | 3.7900 | 3.8900 | 3.4000 | 3.7750 | 3.7750 | 209,000 |
| Mar 21, 2025 | 3.5800 | 3.8990 | 3.1800 | 3.7500 | 3.7500 | 1,028,800 |
| Mar 20, 2025 | 4.2800 | 4.4000 | 3.5150 | 3.5700 | 3.5700 | 234,100 |
| Mar 19, 2025 | 4.4900 | 4.6500 | 4.2400 | 4.3700 | 4.3700 | 139,700 |
| Mar 18, 2025 | 4.3600 | 4.5480 | 4.2500 | 4.4800 | 4.4800 | 112,500 |
| Mar 17, 2025 | 4.5500 | 4.7450 | 4.2700 | 4.3300 | 4.3300 | 159,900 |
| Mar 14, 2025 | 4.6900 | 4.9310 | 4.5500 | 4.5700 | 4.5700 | 100,300 |
| Mar 13, 2025 | 5.0000 | 5.0100 | 4.5700 | 4.5900 | 4.5900 | 103,200 |
| Mar 12, 2025 | 4.7000 | 5.0100 | 4.5340 | 5.0000 | 5.0000 | 106,600 |
| Mar 11, 2025 | 4.6600 | 4.9700 | 4.5600 | 4.7900 | 4.7900 | 155,100 |
| Mar 10, 2025 | 4.7000 | 4.9050 | 4.5700 | 4.8500 | 4.8500 | 113,600 |
| Mar 7, 2025 | 5.0200 | 5.0500 | 4.7550 | 4.8800 | 4.8800 | 100,200 |
| Mar 6, 2025 | 4.7000 | 5.2050 | 4.6200 | 5.1000 | 5.1000 | 165,500 |
| Mar 5, 2025 | 4.6000 | 4.8400 | 4.4400 | 4.7200 | 4.7200 | 155,500 |
| Mar 4, 2025 | 4.5000 | 4.6720 | 4.4760 | 4.5900 | 4.5900 | 92,200 |
| Mar 3, 2025 | 4.7000 | 4.8800 | 4.4810 | 4.5400 | 4.5400 | 113,000 |
| Feb 28, 2025 | 4.6500 | 4.8280 | 4.3600 | 4.6500 | 4.6500 | 235,300 |
| Feb 27, 2025 | 4.7300 | 4.8600 | 4.6400 | 4.6700 | 4.6700 | 119,600 |
| Feb 26, 2025 | 4.9000 | 4.9790 | 4.4600 | 4.5700 | 4.5700 | 146,800 |
| Feb 25, 2025 | 5.1100 | 5.3900 | 4.7400 | 4.8500 | 4.8500 | 218,700 |
| Feb 24, 2025 | 5.2300 | 5.6000 | 5.1200 | 5.2400 | 5.2400 | 216,600 |
| Feb 21, 2025 | 5.1300 | 5.6000 | 5.1200 | 5.1700 | 5.1700 | 458,100 |
| Feb 20, 2025 | 5.0000 | 5.3000 | 5.0000 | 5.1300 | 5.1300 | 192,100 |
| Feb 19, 2025 | 5.0000 | 5.1950 | 4.9200 | 5.1000 | 5.1000 | 144,500 |
| Feb 18, 2025 | 5.2700 | 5.2800 | 4.9600 | 5.0600 | 5.0600 | 266,200 |
| Feb 14, 2025 | 5.0200 | 5.3400 | 4.9600 | 5.2100 | 5.2100 | 115,200 |
| Feb 13, 2025 | 5.0000 | 5.2300 | 4.9320 | 5.1000 | 5.1000 | 164,300 |
| Feb 12, 2025 | 4.8300 | 5.1650 | 4.8300 | 5.0300 | 5.0300 | 166,100 |
| Feb 11, 2025 | 5.0000 | 5.1500 | 4.7590 | 5.0100 | 5.0100 | 390,300 |
| Feb 10, 2025 | 5.6000 | 5.7500 | 4.7400 | 4.8200 | 4.8200 | 425,000 |
| Feb 7, 2025 | 5.3300 | 6.2000 | 4.8550 | 5.6700 | 5.6700 | 1,466,900 |
| Feb 6, 2025 | 7.2400 | 7.2400 | 6.5200 | 6.5900 | 6.5900 | 204,500 |
| Feb 5, 2025 | 7.5000 | 7.6300 | 7.1000 | 7.1300 | 7.1300 | 146,300 |
| Feb 4, 2025 | 7.3900 | 7.5200 | 7.2050 | 7.4500 | 7.4500 | 75,800 |
| Feb 3, 2025 | 7.4000 | 7.5900 | 7.2700 | 7.4400 | 7.4400 | 121,300 |
| Jan 31, 2025 | 6.6200 | 7.7900 | 6.6200 | 7.4800 | 7.4800 | 227,000 |
| Jan 30, 2025 | 6.8000 | 7.1080 | 6.6600 | 6.7200 | 6.7200 | 308,800 |
| Jan 29, 2025 | 6.6600 | 6.8400 | 6.2900 | 6.5300 | 6.5300 | 141,800 |
| Jan 28, 2025 | 6.5500 | 6.8260 | 6.4100 | 6.6100 | 6.6100 | 117,200 |
| Jan 27, 2025 | 6.6900 | 7.0230 | 6.4900 | 6.7500 | 6.7500 | 229,400 |
| Jan 24, 2025 | 6.6500 | 6.7550 | 6.5000 | 6.6800 | 6.6800 | 257,500 |
| Jan 23, 2025 | 6.7900 | 6.9700 | 6.4000 | 6.5700 | 6.5700 | 640,700 |
| Jan 22, 2025 | 7.3700 | 7.7450 | 6.7800 | 6.9000 | 6.9000 | 266,700 |
| Jan 21, 2025 | 7.6600 | 7.7400 | 7.2400 | 7.4100 | 7.4100 | 123,000 |
| Jan 17, 2025 | 7.8600 | 7.8600 | 7.5000 | 7.6600 | 7.6600 | 79,900 |
| Jan 16, 2025 | 7.7650 | 7.8900 | 7.5850 | 7.7900 | 7.7900 | 43,300 |
| Jan 15, 2025 | 7.7000 | 7.8000 | 7.3850 | 7.7300 | 7.7300 | 61,200 |
| Jan 14, 2025 | 7.1900 | 7.6400 | 6.9800 | 7.6400 | 7.6400 | 70,300 |
| Jan 13, 2025 | 6.9100 | 7.4100 | 6.7600 | 7.2000 | 7.2000 | 84,300 |
| Jan 10, 2025 | 7.5900 | 7.5900 | 6.7500 | 7.0000 | 7.0000 | 208,500 |
| Jan 8, 2025 | 8.0600 | 8.0600 | 7.4800 | 7.6900 | 7.6900 | 73,400 |
| Jan 7, 2025 | 8.6100 | 8.8350 | 8.0200 | 8.0500 | 8.0500 | 87,000 |
| Jan 6, 2025 | 8.5000 | 9.0700 | 8.3870 | 8.7900 | 8.7900 | 114,100 |
| Jan 3, 2025 | 8.1600 | 8.5600 | 8.1300 | 8.4500 | 8.4500 | 83,500 |
| Jan 2, 2025 | 7.9200 | 8.6300 | 7.9200 | 8.2200 | 8.2200 | 68,000 |
| Dec 31, 2024 | 7.4600 | 8.1900 | 7.4600 | 7.8600 | 7.8600 | 104,000 |
| Dec 30, 2024 | 8.3000 | 8.4870 | 7.4600 | 7.5200 | 7.5200 | 196,400 |
| Dec 27, 2024 | 8.2000 | 8.8800 | 7.7530 | 8.0600 | 8.0600 | 145,300 |
| Dec 26, 2024 | 8.0400 | 8.9200 | 7.6400 | 8.4100 | 8.4100 | 119,200 |
| Dec 24, 2024 | 8.3100 | 8.3100 | 7.9100 | 8.0400 | 8.0400 | 44,200 |
| Dec 23, 2024 | 8.9300 | 8.9800 | 8.3200 | 8.3700 | 8.3700 | 126,600 |
| Dec 20, 2024 | 8.5100 | 8.9200 | 8.2900 | 8.8200 | 8.8200 | 404,400 |
| Dec 19, 2024 | 8.4300 | 9.0400 | 8.3130 | 8.6300 | 8.6300 | 227,800 |
| Dec 18, 2024 | 8.8000 | 9.1400 | 8.4300 | 8.4300 | 8.4300 | 98,500 |
| Dec 17, 2024 | 8.6100 | 9.2000 | 8.6100 | 8.7400 | 8.7400 | 89,200 |
| Dec 16, 2024 | 8.2500 | 8.7670 | 8.2500 | 8.5800 | 8.5800 | 71,200 |
| Dec 13, 2024 | 8.5000 | 8.6600 | 8.2900 | 8.3900 | 8.3900 | 76,800 |
| Dec 12, 2024 | 8.4800 | 8.9800 | 8.4800 | 8.7300 | 8.7300 | 81,800 |
| Dec 11, 2024 | 8.4300 | 8.8900 | 8.1300 | 8.5000 | 8.5000 | 106,900 |
| Dec 10, 2024 | 8.7900 | 8.8100 | 8.3600 | 8.3900 | 8.3900 | 177,100 |
| Dec 9, 2024 | 9.0800 | 9.4000 | 8.5800 | 8.6100 | 8.6100 | 141,600 |
| Dec 6, 2024 | 8.6600 | 9.2600 | 8.1810 | 9.0000 | 9.0000 | 101,700 |
| Dec 5, 2024 | 7.9500 | 8.8200 | 7.6600 | 8.6200 | 8.6200 | 474,300 |
| Dec 4, 2024 | 8.4100 | 8.5600 | 7.9600 | 7.9900 | 7.9900 | 119,600 |
| Dec 3, 2024 | 8.3600 | 9.0070 | 8.3500 | 8.5600 | 8.5600 | 184,700 |
| Dec 2, 2024 | 9.2500 | 9.3600 | 8.2130 | 8.2700 | 8.2700 | 222,100 |
| Nov 29, 2024 | 9.7700 | 9.7700 | 9.2100 | 9.2600 | 9.2600 | 67,400 |
| Nov 27, 2024 | 9.5200 | 9.9140 | 9.4400 | 9.7200 | 9.7200 | 39,100 |
| Nov 26, 2024 | 9.4200 | 9.5600 | 9.0610 | 9.4000 | 9.4000 | 68,200 |
| Nov 25, 2024 | 9.6000 | 9.9370 | 9.3250 | 9.4200 | 9.4200 | 103,300 |
| Nov 22, 2024 | 9.4800 | 9.7200 | 9.0900 | 9.4600 | 9.4600 | 120,500 |
| Nov 21, 2024 | 9.7000 | 9.8600 | 9.2550 | 9.4400 | 9.4400 | 80,100 |
| Nov 20, 2024 | 10.3600 | 10.3600 | 9.0750 | 9.6400 | 9.6400 | 245,000 |
| Nov 19, 2024 | 9.5000 | 10.4000 | 8.7200 | 10.3500 | 10.3500 | 200,100 |
| Nov 18, 2024 | 9.2300 | 9.9850 | 8.3300 | 8.6400 | 8.6400 | 91,200 |
| Nov 15, 2024 | 9.5000 | 10.6400 | 8.2250 | 8.8500 | 8.8500 | 181,300 |
| Nov 14, 2024 | 10.9200 | 10.9850 | 9.1100 | 9.4100 | 9.4100 | 246,400 |
| Nov 13, 2024 | 11.5100 | 11.5100 | 10.7300 | 10.8100 | 10.8100 | 61,600 |
| Nov 12, 2024 | 11.8600 | 12.0500 | 11.1000 | 11.3500 | 11.3500 | 52,400 |
| Nov 11, 2024 | 12.1900 | 12.2900 | 11.7000 | 11.8400 | 11.8400 | 92,300 |
| Nov 8, 2024 | 11.7500 | 12.1800 | 11.4250 | 12.0200 | 12.0200 | 81,100 |
| Nov 7, 2024 | 12.2700 | 12.3000 | 11.4600 | 11.7000 | 11.7000 | 55,900 |
| Nov 6, 2024 | 12.2200 | 13.0000 | 12.1500 | 12.3400 | 12.3400 | 98,700 |
| Nov 5, 2024 | 11.4000 | 11.9900 | 11.4000 | 11.9500 | 11.9500 | 24,800 |
| Nov 4, 2024 | 11.3100 | 11.5900 | 11.2300 | 11.4200 | 11.4200 | 24,600 |
| Nov 1, 2024 | 11.4300 | 11.5740 | 11.2750 | 11.3100 | 11.3100 | 49,900 |
| Oct 31, 2024 | 11.1100 | 11.8000 | 11.1100 | 11.3200 | 11.3200 | 71,400 |
| Oct 30, 2024 | 11.8100 | 12.0320 | 11.2300 | 11.2300 | 11.2300 | 44,000 |
| Oct 29, 2024 | 12.0100 | 12.2200 | 11.9500 | 12.1600 | 12.1600 | 24,200 |
| Oct 28, 2024 | 11.8500 | 12.0000 | 11.6200 | 11.9900 | 11.9900 | 63,200 |
| Oct 25, 2024 | 12.0000 | 12.3600 | 11.8000 | 11.9000 | 11.9000 | 59,900 |
| Oct 24, 2024 | 12.2500 | 12.5800 | 11.8600 | 11.9700 | 11.9700 | 49,800 |
| Oct 23, 2024 | 12.9000 | 13.0140 | 11.8000 | 12.0400 | 12.0400 | 87,000 |
| Oct 22, 2024 | 12.5800 | 13.0200 | 12.3600 | 12.9800 | 12.9800 | 85,100 |
| Oct 21, 2024 | 12.0000 | 13.1100 | 12.0000 | 12.5800 | 12.5800 | 122,200 |
| Oct 18, 2024 | 11.0100 | 12.0750 | 10.9200 | 12.0300 | 12.0300 | 112,000 |
| Oct 17, 2024 | 11.6300 | 11.7450 | 10.8000 | 11.1200 | 11.1200 | 47,500 |
| Oct 16, 2024 | 11.1000 | 11.4000 | 10.7100 | 11.1900 | 11.1900 | 129,000 |
| Oct 15, 2024 | 10.5000 | 11.3500 | 10.4400 | 11.2000 | 11.2000 | 78,800 |
| Oct 14, 2024 | 10.4400 | 10.4400 | 10.0900 | 10.3200 | 10.3200 | 57,900 |
| Oct 11, 2024 | 10.4600 | 10.4700 | 10.2600 | 10.3500 | 10.3500 | 50,100 |
| Oct 10, 2024 | 10.5000 | 10.6300 | 9.9500 | 10.2900 | 10.2900 | 85,000 |
| Oct 9, 2024 | 10.3700 | 10.6100 | 10.2300 | 10.4900 | 10.4900 | 71,700 |
| Oct 8, 2024 | 10.5000 | 10.7600 | 10.1850 | 10.3200 | 10.3200 | 77,700 |
| Oct 7, 2024 | 9.8100 | 10.3900 | 9.5400 | 10.3500 | 10.3500 | 98,600 |
| Oct 4, 2024 | 10.1100 | 10.2600 | 9.5800 | 9.7400 | 9.7400 | 110,900 |
| Oct 3, 2024 | 10.5000 | 10.5000 | 10.0100 | 10.0300 | 10.0300 | 89,800 |
| Oct 2, 2024 | 10.7800 | 10.7800 | 10.3000 | 10.4000 | 10.4000 | 60,900 |
| Oct 1, 2024 | 10.7500 | 10.8800 | 10.4600 | 10.6700 | 10.6700 | 72,800 |
| Sep 30, 2024 | 11.1000 | 11.6000 | 10.4600 | 10.6800 | 10.6800 | 111,800 |
| Sep 27, 2024 | 12.1300 | 12.2280 | 10.7000 | 11.1600 | 11.1600 | 170,700 |
| Sep 26, 2024 | 11.5600 | 12.1600 | 11.5600 | 11.9700 | 11.9700 | 145,500 |
| Sep 25, 2024 | 11.5800 | 12.5560 | 11.3510 | 11.5100 | 11.5100 | 197,200 |
| Sep 24, 2024 | 11.8600 | 11.8600 | 11.0000 | 11.4500 | 11.4500 | 346,200 |
| Sep 23, 2024 | 11.6200 | 12.0800 | 11.3850 | 11.8600 | 11.8600 | 176,300 |
| Sep 20, 2024 | 11.5300 | 11.7800 | 10.8950 | 11.4700 | 11.4700 | 2,712,800 |
| Sep 19, 2024 | 11.3900 | 11.4800 | 10.9250 | 11.3700 | 11.3700 | 213,000 |
| Sep 18, 2024 | 10.7500 | 11.4600 | 10.6300 | 11.3400 | 11.3400 | 225,800 |
| Sep 17, 2024 | 11.0500 | 11.5550 | 10.4950 | 10.6100 | 10.6100 | 102,900 |
| Sep 16, 2024 | 11.7600 | 11.7600 | 10.3700 | 11.0500 | 11.0500 | 163,600 |
| Sep 13, 2024 | 11.2200 | 11.7000 | 11.1000 | 11.5900 | 11.5900 | 110,600 |
| Sep 12, 2024 | 11.0500 | 11.8670 | 10.8450 | 11.2600 | 11.2600 | 164,400 |
| Sep 11, 2024 | 11.3600 | 11.5750 | 10.7150 | 10.9300 | 10.9300 | 63,600 |
| Sep 10, 2024 | 12.0100 | 12.0600 | 11.4800 | 11.4800 | 11.4800 | 44,600 |
| Sep 9, 2024 | 12.1100 | 12.4450 | 11.7700 | 11.8000 | 11.8000 | 134,500 |
| Sep 6, 2024 | 11.8900 | 12.0500 | 11.6950 | 11.9600 | 11.9600 | 144,000 |
| Sep 5, 2024 | 12.1100 | 12.4950 | 11.6150 | 11.7800 | 11.7800 | 131,900 |
| Sep 4, 2024 | 12.4900 | 12.5100 | 11.5700 | 11.9100 | 11.9100 | 143,100 |
| Sep 3, 2024 | 12.7900 | 12.7900 | 11.7200 | 12.2000 | 12.2000 | 141,700 |
| Aug 30, 2024 | 12.8000 | 12.9100 | 12.5600 | 12.7000 | 12.7000 | 80,300 |
| Aug 29, 2024 | 12.8200 | 13.0700 | 12.6800 | 12.7700 | 12.7700 | 140,000 |
| Aug 28, 2024 | 12.7400 | 13.0100 | 12.5300 | 12.8100 | 12.8100 | 84,400 |
| Aug 27, 2024 | 13.0500 | 13.0500 | 12.5100 | 12.6000 | 12.6000 | 105,600 |
| Aug 26, 2024 | 12.8000 | 13.0800 | 12.4900 | 13.0000 | 13.0000 | 220,300 |
| Aug 23, 2024 | 13.0000 | 13.0000 | 12.3600 | 12.7600 | 12.7600 | 157,100 |
| Aug 22, 2024 | 12.9900 | 13.0000 | 12.6000 | 12.8900 | 12.8900 | 184,300 |
| Aug 21, 2024 | 12.9800 | 13.0100 | 12.3200 | 12.9900 | 12.9900 | 161,900 |
| Aug 20, 2024 | 12.9900 | 13.0000 | 12.6700 | 13.0000 | 13.0000 | 141,900 |
| Aug 19, 2024 | 12.9400 | 13.0000 | 12.4150 | 13.0000 | 13.0000 | 135,800 |
| Aug 16, 2024 | 12.6800 | 12.9900 | 12.4600 | 12.8000 | 12.8000 | 72,100 |
| Aug 15, 2024 | 12.8400 | 12.9900 | 12.5500 | 12.8700 | 12.8700 | 52,700 |
| Aug 14, 2024 | 12.2500 | 13.0000 | 12.1000 | 12.7100 | 12.7100 | 105,500 |
| Aug 13, 2024 | 12.0600 | 12.7100 | 12.0500 | 12.5400 | 12.5400 | 53,600 |
| Aug 12, 2024 | 11.9700 | 12.5650 | 11.7000 | 11.9900 | 11.9900 | 115,700 |
| Aug 9, 2024 | 12.3400 | 12.5100 | 11.5700 | 11.9600 | 11.9600 | 67,400 |
| Aug 8, 2024 | 11.7750 | 12.5900 | 11.7550 | 12.2100 | 12.2100 | 71,300 |
| Aug 7, 2024 | 12.2100 | 12.7990 | 11.7750 | 12.1600 | 12.1600 | 71,700 |
| Aug 6, 2024 | 11.8600 | 12.9000 | 11.8200 | 12.2600 | 12.2600 | 102,900 |
| Aug 5, 2024 | 12.5000 | 12.7100 | 11.5200 | 11.8600 | 11.8600 | 304,200 |
| Aug 2, 2024 | 12.5000 | 13.0000 | 12.4450 | 12.9800 | 12.9800 | 106,100 |
| Aug 1, 2024 | 12.5000 | 12.9490 | 12.0000 | 12.6900 | 12.6900 | 125,000 |
| Jul 31, 2024 | 12.0600 | 13.2000 | 11.7600 | 12.3000 | 12.3000 | 247,000 |
| Jul 30, 2024 | 12.9600 | 12.9600 | 11.6500 | 11.9500 | 11.9500 | 262,500 |
| Jul 29, 2024 | 12.5000 | 13.0000 | 12.3000 | 12.7800 | 12.7800 | 205,000 |
| Jul 26, 2024 | 12.9200 | 13.0000 | 12.4300 | 12.5000 | 12.5000 | 84,000 |
| Jul 25, 2024 | 12.9900 | 12.9900 | 12.4700 | 12.8500 | 12.8500 | 87,400 |
| Jul 24, 2024 | 12.6000 | 13.0800 | 12.3940 | 12.8150 | 12.8150 | 135,800 |
| Jul 23, 2024 | 13.4000 | 13.5000 | 12.5800 | 12.6000 | 12.6000 | 224,100 |
| Jul 22, 2024 | 12.5100 | 13.0000 | 12.2600 | 13.0000 | 13.0000 | 100,900 |
| Jul 19, 2024 | 12.5000 | 13.0000 | 12.2900 | 12.5000 | 12.5000 | 69,000 |
| Jul 18, 2024 | 12.5800 | 12.9900 | 11.9930 | 12.5100 | 12.5100 | 133,400 |
| Jul 17, 2024 | 11.3300 | 12.6400 | 11.0200 | 12.5800 | 12.5800 | 189,600 |
| Jul 16, 2024 | 11.4900 | 11.4900 | 10.5750 | 11.0900 | 11.0900 | 111,300 |
| Jul 15, 2024 | 11.0700 | 11.4000 | 10.4500 | 11.2900 | 11.2900 | 241,900 |
| Jul 12, 2024 | 12.0700 | 12.4900 | 11.0900 | 11.0900 | 11.0900 | 100,100 |
| Jul 11, 2024 | 13.3600 | 13.3600 | 11.9450 | 12.3700 | 12.3700 | 138,300 |
| Jul 10, 2024 | 11.9900 | 13.0800 | 11.5250 | 12.9600 | 12.9600 | 159,400 |
| Jul 9, 2024 | 12.8500 | 12.8600 | 11.5800 | 11.7500 | 11.7500 | 193,500 |
| Jul 8, 2024 | 11.6300 | 12.9700 | 10.9200 | 12.7500 | 12.7500 | 116,300 |
| Jul 5, 2024 | 12.2300 | 12.2300 | 10.8500 | 11.4500 | 11.4500 | 271,400 |
| Jul 3, 2024 | 12.0000 | 12.1050 | 11.6500 | 11.6500 | 11.6500 | 158,700 |
| Jul 2, 2024 | 12.5000 | 12.5710 | 11.7500 | 11.9400 | 11.9400 | 281,600 |
| Jul 1, 2024 | 12.8200 | 13.5000 | 12.4200 | 12.5400 | 12.5400 | 330,600 |
| Jun 28, 2024 | 13.5000 | 13.5300 | 12.0200 | 13.3000 | 13.3000 | 1,767,600 |
Related Tickers
SLRN Acelyrin, Inc.
2.2750
+2.02%
ZBIO Zenas BioPharma, Inc.
11.39
+3.41%
MBX MBX Biosciences, Inc.
12.04
-0.95%
UPB Upstream Bio, Inc.
9.33
+3.04%
ITOS iTeos Therapeutics, Inc.
8.41
-0.06%
ARTV Artiva Biotherapeutics, Inc.
2.1600
+6.93%
ANAB AnaptysBio, Inc.
21.26
+3.86%
BCAX Bicara Therapeutics Inc.
15.35
+0.92%
MTSR Metsera, Inc.
28.98
+0.07%
MAZE Maze Therapeutics, Inc.
10.16
+4.70%