ALMS
ALUMIS (ALMS)
NASDAQ
$20.30+$0.26 (+1.27%)
Price as of Jun 03, 2026 6:12 PM EDT
  • $2.7B
    Market Cap
  • 480.87%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -20.63%
    Low Price$20.04
    High Price$26.13
  • 3 Months
    -27.50%
    Low Price$20.04
    High Price$28.10
  • 1 Year
    +487.68%
    Low Price$2.80
    High Price$29.98
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
20.01
20.41
19.62
20.04
-1.43%
1,510,835
06/01/2026
21.10
21.60
19.72
20.33
-5.88%
1,643,622
05/29/2026
21.37
21.65
20.99
21.60
+0.93%
1,024,627
05/28/2026
21.31
21.47
20.99
21.40
+0.33%
436,999
05/27/2026
22.33
22.37
21.19
21.33
-4.48%
822,307
05/26/2026
22.44
22.56
21.73
22.33
+1.41%
666,286
05/22/2026
22.25
22.72
21.73
22.02
-0.68%
567,311
05/21/2026
21.90
22.43
21.48
22.17
+0.59%
874,054
05/20/2026
22.03
22.20
21.21
22.04
+2.39%
761,938
05/19/2026
21.11
22.06
20.53
21.53
+1.77%
1,335,607
05/18/2026
23.06
23.39
20.53
21.15
-7.52%
1,281,352
05/15/2026
22.55
24.72
22.50
22.87
-7.15%
943,725
05/14/2026
24.32
24.67
23.53
24.63
-0.93%
507,102
05/14/2026
-$0.74 Earnings
05/13/2026
23.42
25.39
22.80
24.86
+5.74%
841,609
05/12/2026
23.55
23.61
22.96
23.51
-0.63%
602,398
05/11/2026
23.70
25.10
23.50
23.66
0.00%
962,768
05/08/2026
23.95
24.36
23.44
23.66
-0.42%
977,298
05/07/2026
25.43
25.45
23.62
23.76
-6.82%
923,935
05/06/2026
26.17
26.50
25.46
25.50
-2.41%
560,549
05/05/2026
25.70
26.33
25.27
26.13
+3.49%
997,302
05/04/2026
25.21
26.46
25.00
25.25
+0.28%
894,198
05/01/2026
24.81
25.44
24.34
25.18
+1.98%
799,534
04/30/2026
22.93
24.74
22.93
24.69
+7.86%
1,011,930
04/29/2026
23.89
24.05
22.84
22.89
-4.70%
1,065,099
04/28/2026
24.78
25.63
23.58
24.02
-2.95%
1,107,698
04/27/2026
24.20
25.26
24.03
24.75
-0.72%
1,057,692
04/24/2026
26.04
26.19
24.83
24.93
-4.08%
1,248,339
04/23/2026
26.24
28.31
25.84
25.99
+0.39%
1,777,230
04/22/2026
25.33
26.10
24.85
25.89
+3.64%
1,406,384
04/21/2026
24.87
26.08
24.53
24.98
+1.09%
1,695,764
04/20/2026
24.77
25.09
24.49
24.71
-1.12%
821,390
04/17/2026
25.68
25.91
24.89
24.99
-0.04%
1,179,176
04/16/2026
24.20
25.86
24.20
25.00
+3.48%
1,557,055
04/15/2026
23.10
24.20
22.95
24.16
+5.55%
1,254,451
04/14/2026
22.63
23.69
22.53
22.89
+1.64%
1,211,884
04/13/2026
23.01
23.50
22.20
22.52
-2.30%
1,238,942
04/10/2026
23.04
23.44
22.65
23.05
+0.48%
910,724
04/09/2026
22.42
23.19
22.26
22.94
+1.01%
975,141
04/08/2026
23.34
23.79
22.65
22.71
+1.79%
1,285,856
04/07/2026
21.71
22.31
21.00
22.31
+1.69%
1,126,422
04/06/2026
23.28
23.36
21.66
21.94
-6.12%
1,622,662
04/02/2026
21.96
23.89
21.62
23.37
+2.82%
1,412,367
04/01/2026
22.49
24.30
22.48
22.73
+3.18%
1,610,791
03/31/2026
20.25
23.35
20.20
22.03
+9.01%
2,772,095
03/30/2026
24.00
24.67
19.86
20.21
-18.51%
5,585,425
03/27/2026
26.01
26.26
24.25
24.80
-5.78%
1,549,749
03/26/2026
24.72
26.40
24.66
26.32
+6.09%
981,843
03/25/2026
23.47
24.94
23.44
24.81
+7.54%
1,854,767
03/24/2026
23.19
23.31
22.08
23.07
-1.24%
1,107,273
03/23/2026
24.81
25.56
22.96
23.36
-6.78%
2,100,303
03/20/2026
24.84
25.26
24.00
25.06
-1.26%
4,030,436
03/19/2026
24.91
25.71
24.57
25.38
-0.16%
719,746
03/19/2026
-$0.94 Earnings
03/18/2026
26.33
26.33
24.90
25.42
-3.01%
1,306,632
03/17/2026
26.19
26.46
25.05
26.21
+0.04%
1,488,046
03/16/2026
25.40
26.37
25.27
26.20
+5.60%
1,346,695
03/13/2026
25.51
26.26
24.56
24.81
-0.88%
1,292,676
03/12/2026
25.89
26.20
24.88
25.03
-4.97%
1,397,560
03/11/2026
28.10
28.36
26.08
26.34
-6.26%
1,006,973
03/10/2026
27.06
28.44
26.23
28.10
+4.69%
1,225,338
03/09/2026
26.90
27.45
25.45
26.84
-0.22%
1,812,120
03/06/2026
26.99
27.96
26.51
26.90
-2.68%
1,277,255
03/05/2026
28.52
28.72
26.47
27.64
-4.26%
1,301,675
03/04/2026
28.41
29.39
28.19
28.87
+2.56%
1,042,458
03/03/2026
28.76
29.55
27.73
28.15
-5.28%
962,577
03/02/2026
28.97
30.06
28.46
29.72
+0.10%
876,762
02/27/2026
29.72
29.77
29.07
29.69
-0.97%
2,049,581
02/26/2026
29.31
30.01
28.62
29.98
+2.01%
1,058,547
02/25/2026
28.87
30.03
28.64
29.39
+4.67%
1,092,049
02/24/2026
27.55
28.68
27.45
28.08
+1.56%
1,102,580
02/23/2026
28.35
28.92
27.04
27.65
-1.14%
1,430,768
02/20/2026
28.55
28.92
27.82
27.97
-4.23%
1,151,552
02/19/2026
27.51
30.60
27.12
29.21
+6.16%
3,012,951
02/18/2026
26.58
27.68
26.58
27.51
+3.50%
983,507
02/17/2026
26.10
27.08
25.70
26.58
+0.15%
936,913
02/13/2026
26.77
28.00
26.00
26.54
-0.97%
1,245,530
02/12/2026
25.63
27.79
24.80
26.80
+4.56%
1,440,354
02/11/2026
26.55
27.25
25.05
25.63
-3.61%
1,238,937
02/10/2026
26.10
27.32
26.05
26.59
+1.80%
973,194
02/09/2026
26.39
26.39
25.20
26.12
-0.27%
1,168,740
02/06/2026
26.97
27.78
26.08
26.19
-0.57%
1,463,150
02/05/2026
26.23
27.61
25.70
26.34
-0.04%
990,562
02/04/2026
27.08
27.08
25.59
26.35
-2.55%
731,233
02/03/2026
27.00
27.22
26.02
27.04
+2.35%
889,808
02/02/2026
24.46
27.25
24.26
26.42
+7.79%
1,892,295
01/30/2026
26.42
26.63
24.44
24.51
-8.68%
1,889,924
01/29/2026
27.50
28.29
26.60
26.84
-3.14%
1,105,612
01/28/2026
26.00
28.12
25.14
27.71
+6.58%
3,106,668
01/27/2026
26.21
26.96
25.52
26.00
-1.18%
1,246,901
01/26/2026
24.30
26.64
23.45
26.31
+7.30%
2,160,659
01/23/2026
26.21
26.27
24.41
24.52
-6.70%
2,403,711
01/22/2026
26.89
27.00
25.77
26.28
-1.50%
1,743,207
01/21/2026
26.31
27.20
25.67
26.68
+2.38%
1,850,999
01/20/2026
23.32
26.30
23.18
26.06
+9.22%
2,809,846
01/16/2026
23.90
24.54
23.36
23.86
-1.28%
1,580,239
01/15/2026
24.50
25.19
23.65
24.17
-0.70%
2,487,944
01/14/2026
22.12
24.83
21.89
24.34
+10.09%
4,068,332
01/13/2026
20.85
23.00
20.20
22.11
+4.84%
4,670,901
01/12/2026
19.55
21.56
19.55
21.09
+7.82%
4,204,598