ALMR
ALAMAR BIOSC (ALMR)
NASDAQ
$29.15-$2.30 (-7.32%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $2.2B
    Market Cap
  • N/A
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -10.27%
    Low Price$23.52
    High Price$38.13
  • 3 Months
    +25.05%
    Low Price$23.52
    High Price$38.13
  • 1 Year
    N/A
    Low Price$19.09
    High Price$38.13
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
28.39
31.51
28.16
31.45
+11.68%
1,141,323
10/20/2026
26.29
28.80
25.83
28.16
+7.07%
681,634
10/19/2026
25.38
26.55
25.28
26.30
+4.03%
550,688
10/16/2026
27.37
27.58
25.10
25.28
-7.80%
456,294
10/15/2026
25.14
28.35
25.11
27.42
+8.08%
1,260,863
10/14/2026
23.19
25.66
22.98
25.37
+7.87%
467,050
10/13/2026
23.89
24.28
23.29
23.52
-2.97%
755,881
10/12/2026
25.07
26.70
23.57
24.24
-4.08%
1,027,000
10/09/2026
25.97
26.60
24.23
25.27
-2.47%
1,133,558
10/08/2026
28.05
28.07
25.37
25.91
-6.70%
955,766
10/07/2026
31.65
32.02
27.76
27.77
-13.92%
1,148,153
10/06/2026
38.74
39.61
31.13
32.26
-15.39%
1,550,855
10/05/2026
34.66
38.38
33.36
38.13
+10.97%
570,792
10/02/2026
32.97
34.62
32.80
34.36
+5.85%
339,922
10/01/2026
33.92
34.67
32.37
32.46
-4.73%
379,207
09/30/2026
32.47
35.28
32.24
34.07
+4.35%
741,823
09/29/2026
32.43
33.60
32.18
32.65
+0.12%
1,090,582
09/28/2026
32.71
33.17
31.94
32.61
-0.58%
224,702
09/25/2026
33.40
33.97
32.60
32.80
-1.20%
297,265
09/24/2026
32.15
33.71
31.68
33.20
+3.30%
527,264
09/23/2026
33.22
33.68
32.06
32.14
-3.25%
353,087
09/22/2026
34.83
35.49
32.52
33.22
-5.22%
455,177
09/21/2026
35.20
35.66
33.93
35.05
+0.57%
614,604
09/18/2026
31.76
37.76
31.76
34.85
+8.87%
2,027,540
09/17/2026
29.82
32.18
29.16
32.01
+8.95%
551,836
09/16/2026
29.06
30.10
28.52
29.38
+2.19%
469,448
09/15/2026
28.01
29.62
27.86
28.75
+2.72%
472,727
09/14/2026
27.89
28.45
27.25
27.99
+0.36%
389,422
09/11/2026
28.30
30.62
27.41
27.89
+0.43%
323,878
09/10/2026
28.82
28.84
27.33
27.77
-4.11%
339,997
09/09/2026
29.90
30.59
28.50
28.96
-3.31%
185,827
09/08/2026
30.49
30.91
29.75
29.95
-2.76%
221,550
09/04/2026
30.17
31.06
29.83
30.80
+0.75%
142,949
09/03/2026
30.83
31.06
29.60
30.57
+0.26%
206,973
09/02/2026
29.60
31.40
29.42
30.49
+3.85%
241,144
09/01/2026
30.21
31.03
29.15
29.36
-3.86%
185,086
08/31/2026
30.28
31.37
29.20
30.54
-0.55%
325,924
08/28/2026
32.70
33.54
30.46
30.71
-6.94%
267,641
08/27/2026
34.01
34.98
32.82
33.00
-3.17%
281,360
08/26/2026
32.77
34.34
32.44
34.08
+3.21%
551,578
08/25/2026
32.98
34.83
32.69
33.02
+0.98%
327,770
08/24/2026
34.07
34.50
32.06
32.70
-4.50%
303,719
08/21/2026
34.93
36.10
34.14
34.24
-1.15%
212,395
08/20/2026
35.05
35.79
34.00
34.64
-2.53%
263,021
08/19/2026
33.80
36.50
33.51
35.54
+7.83%
555,834
08/18/2026
32.13
35.34
32.00
32.96
+2.58%
355,450
08/17/2026
33.08
33.35
32.01
32.13
-3.11%
193,776
08/14/2026
33.81
33.81
32.61
33.16
+0.73%
161,142
08/13/2026
33.23
35.50
32.60
32.92
-0.60%
373,566
08/12/2026
36.72
38.28
32.91
33.12
-9.43%
558,188
08/11/2026
29.00
38.54
28.03
36.57
+30.65%
1,558,330
08/10/2026
28.59
29.18
27.72
27.99
-1.65%
270,193
08/10/2026
-$0.22 Earnings
08/07/2026
28.40
28.99
27.94
28.46
+1.28%
135,254
08/06/2026
28.42
29.30
27.49
28.10
-0.88%
246,415
08/05/2026
27.08
28.95
26.88
28.35
+4.57%
201,180
08/04/2026
27.46
28.07
26.22
27.11
+0.15%
272,615
08/03/2026
25.67
27.23
24.85
27.07
+6.74%
183,693
07/31/2026
25.22
26.36
24.70
25.36
+1.16%
154,363
07/30/2026
24.55
25.32
24.02
25.07
+2.87%
142,918
07/29/2026
24.86
25.18
23.32
24.37
-1.38%
295,047
07/28/2026
24.73
25.23
23.79
24.71
+1.27%
190,586
07/27/2026
26.25
26.93
24.31
24.40
-5.72%
179,204
07/24/2026
26.11
26.76
25.43
25.88
-0.04%
246,330
07/23/2026
25.00
25.96
25.00
25.89
+3.07%
135,477
07/22/2026
25.10
25.40
23.99
25.12
-0.12%
199,452
07/21/2026
23.79
25.32
23.50
25.15
+5.14%
189,976
07/20/2026
25.97
27.06
23.83
23.92
-7.82%
206,013
07/17/2026
24.46
26.34
24.15
25.95
+4.01%
245,634
07/16/2026
26.01
27.34
24.38
24.95
-4.52%
421,317
07/15/2026
27.25
27.75
26.02
26.13
-3.40%
231,193
07/14/2026
27.24
28.29
26.57
27.05
-1.28%
220,241
07/13/2026
28.30
29.43
27.33
27.40
-3.59%
402,369
07/10/2026
26.48
28.49
26.01
28.42
+7.33%
246,959
07/09/2026
25.48
27.24
25.06
26.48
+4.66%
192,071
07/08/2026
24.90
25.52
24.26
25.30
+0.28%
165,636
07/07/2026
25.82
26.02
24.82
25.23
-1.68%
171,949
07/06/2026
25.84
26.13
24.80
25.66
-1.08%
270,999
07/02/2026
26.14
26.66
25.46
25.94
-0.73%
252,333
07/01/2026
27.34
28.00
25.75
26.13
-3.54%
839,111
06/30/2026
27.97
28.68
26.77
27.09
-2.45%
378,283
06/29/2026
26.69
28.30
26.63
27.77
+4.12%
469,299
06/26/2026
26.82
28.23
25.50
26.67
-0.74%
2,143,521
06/25/2026
23.87
27.42
23.37
26.87
+12.76%
513,793
06/24/2026
22.86
24.58
22.66
23.83
+3.88%
256,604
06/23/2026
22.23
23.23
21.83
22.94
+0.70%
256,040
06/22/2026
21.96
23.23
21.58
22.78
+3.73%
257,478
06/18/2026
20.45
22.24
20.20
21.96
+8.71%
996,569
06/17/2026
20.04
20.83
19.81
20.20
+0.70%
253,176
06/16/2026
20.48
20.83
19.86
20.06
-3.04%
218,469
06/15/2026
22.00
22.25
20.59
20.69
-5.95%
172,392
06/12/2026
22.06
22.76
21.34
22.00
-0.86%
246,803
06/11/2026
21.51
22.42
21.32
22.19
+3.16%
131,330
06/10/2026
20.30
21.88
19.90
21.51
+6.86%
187,767
06/09/2026
19.36
20.39
19.27
20.13
+4.79%
138,091
06/08/2026
20.63
21.35
19.18
19.21
-6.48%
198,059
06/05/2026
21.49
21.70
20.39
20.54
-4.42%
280,023
06/04/2026
20.95
22.10
20.95
21.49
+2.63%
133,325
06/03/2026
20.93
21.51
20.60
20.94
+0.67%
145,324
06/02/2026
20.52
21.21
20.50
20.80
+1.41%
57,350