Alamar Biosciences, Inc. Common Stock (ALMR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	27.37	27.58	25.10	25.28	-7.80%	456,200
2026-10-15	25.14	28.35	25.11	27.42	+8.08%	1,260,900
2026-10-14	23.19	25.66	22.98	25.37	+7.87%	467,000
2026-10-13	23.89	24.28	23.29	23.52	-2.97%	755,900
2026-10-12	25.07	26.70	23.57	24.24	-4.08%	1,027,000
2026-10-09	25.97	26.60	24.23	25.27	-2.47%	1,133,400
2026-10-08	28.05	28.07	25.37	25.91	-6.70%	955,500
2026-10-07	31.65	32.02	27.76	27.77	-13.92%	1,147,700
2026-10-06	38.74	39.61	31.13	32.26	-15.39%	1,550,700
2026-10-05	34.66	38.38	33.36	38.13	+10.97%	570,800
2026-10-02	32.97	34.62	32.80	34.36	+5.85%	339,900
2026-10-01	33.92	34.67	32.37	32.46	-4.73%	379,000
2026-09-30	32.47	35.28	32.24	34.07	+4.35%	741,800
2026-09-29	32.43	33.60	32.18	32.65	+0.12%	1,090,500
2026-09-28	32.71	33.17	31.94	32.61	-0.58%	224,700
2026-09-25	33.40	33.97	32.60	32.80	-1.20%	297,100
2026-09-24	32.15	33.71	31.68	33.20	+3.30%	527,300
2026-09-23	33.22	33.68	32.06	32.14	-3.25%	353,100
2026-09-22	34.83	35.49	32.52	33.22	-5.22%	455,100
2026-09-21	35.20	35.66	33.93	35.05	+0.57%	614,500
2026-09-18	31.76	37.76	31.76	34.85	+8.87%	2,027,500
2026-09-17	29.82	32.18	29.16	32.01	+8.95%	551,800
2026-09-16	29.06	30.10	28.52	29.38	+2.19%	469,400
2026-09-15	28.01	29.62	27.86	28.75	+2.72%	472,700
2026-09-14	27.89	28.45	27.25	27.99	+0.36%	389,400
2026-09-11	28.30	30.62	27.41	27.89	+0.43%	323,900
2026-09-10	28.82	28.84	27.33	27.77	-4.11%	340,000
2026-09-09	29.90	30.59	28.50	28.96	-3.31%	185,800
2026-09-08	30.49	30.91	29.75	29.95	-2.76%	221,600
2026-09-04	30.17	31.06	29.83	30.80	+0.75%	142,900
2026-09-03	30.83	31.06	29.60	30.57	+0.26%	207,000
2026-09-02	29.60	31.40	29.42	30.49	+3.85%	241,100
2026-09-01	30.21	31.03	29.15	29.36	-3.86%	185,100
2026-08-31	30.28	31.37	29.20	30.54	-0.55%	325,700
2026-08-28	32.70	33.54	30.46	30.71	-6.94%	267,600
2026-08-27	34.01	34.98	32.82	33.00	-3.17%	281,400
2026-08-26	32.77	34.34	32.44	34.08	+3.21%	551,600
2026-08-25	32.98	34.83	32.69	33.02	+0.98%	327,770
2026-08-24	34.07	34.50	32.06	32.70	-4.50%	303,719
2026-08-21	34.93	36.10	34.14	34.24	-1.15%	212,400
2026-08-20	35.05	35.79	34.00	34.64	-2.53%	263,000
2026-08-19	33.80	36.50	33.51	35.54	+7.83%	555,800
2026-08-18	32.13	35.34	32.00	32.96	+2.58%	355,400
2026-08-17	33.08	33.35	32.01	32.13	-3.11%	193,800
2026-08-14	33.81	33.81	32.61	33.16	+0.73%	161,100
2026-08-13	33.23	35.50	32.60	32.92	-0.60%	373,600
2026-08-12	36.72	38.28	32.91	33.12	-9.43%	558,000
2026-08-11	29.00	38.54	28.03	36.57	+30.65%	1,558,300
2026-08-10	28.59	29.18	27.72	27.99	-1.65%	270,200
2026-08-07	28.40	28.99	27.94	28.46	+1.28%	135,300
2026-08-06	28.42	29.30	27.49	28.10	-0.88%	246,400
2026-08-05	27.08	28.95	26.88	28.35	+4.57%	201,200
2026-08-04	27.46	28.07	26.22	27.11	+0.15%	272,600
2026-08-03	25.67	27.23	24.85	27.07	+6.74%	183,700
2026-07-31	25.22	26.36	24.70	25.36	+1.16%	154,400
2026-07-30	24.55	25.32	24.02	25.07	+2.87%	142,900
2026-07-29	24.86	25.18	23.32	24.37	-1.38%	295,000
2026-07-28	24.73	25.23	23.79	24.71	+1.27%	190,600
2026-07-27	26.25	26.93	24.31	24.40	-5.72%	179,200
2026-07-24	26.11	26.76	25.43	25.88	-0.04%	246,300
2026-07-23	25.00	25.96	25.00	25.89	+3.07%	135,400
2026-07-22	25.10	25.40	23.99	25.12	-0.12%	199,500
2026-07-21	23.79	25.32	23.50	25.15	+5.14%	190,000
2026-07-20	25.97	27.06	23.83	23.92	-7.82%	205,900
2026-07-17	24.46	26.34	24.15	25.95	+4.01%	245,600
2026-07-16	26.01	27.34	24.38	24.95	-4.52%	421,100
2026-07-15	27.25	27.75	26.02	26.13	-3.40%	231,200
2026-07-14	27.24	28.29	26.57	27.05	-1.28%	222,900
2026-07-13	28.30	29.43	27.33	27.40	-3.59%	402,400
2026-07-10	26.48	28.49	26.01	28.42	+7.33%	246,900
2026-07-09	25.48	27.24	25.06	26.48	+4.66%	192,100
2026-07-08	24.90	25.52	24.26	25.30	+0.28%	165,600
2026-07-07	25.82	26.02	24.82	25.23	-1.68%	171,900
2026-07-06	25.84	26.13	24.80	25.66	-1.08%	271,000
2026-07-02	26.14	26.66	25.46	25.94	-0.73%	252,300
2026-07-01	27.34	28.00	25.75	26.13	-3.54%	838,900
2026-06-30	27.97	28.68	26.77	27.09	-2.45%	378,300
2026-06-29	26.69	28.30	26.63	27.77	+4.12%	469,300
2026-06-26	26.82	28.23	25.50	26.67	-0.74%	2,143,500
2026-06-25	23.87	27.42	23.37	26.87	+12.76%	513,800
2026-06-24	22.86	24.58	22.66	23.83	+3.88%	256,700
2026-06-23	22.23	23.23	21.83	22.94	+0.70%	256,000
2026-06-22	21.96	23.23	21.58	22.78	+3.73%	257,500
2026-06-18	20.45	22.24	20.20	21.96	+8.71%	996,600
2026-06-17	20.04	20.83	19.81	20.20	+0.70%	253,200
2026-06-16	20.48	20.83	19.86	20.06	-3.04%	218,500
2026-06-15	22.00	22.25	20.59	20.69	-5.95%	172,400
2026-06-12	22.06	22.76	21.34	22.00	-0.86%	246,800
2026-06-11	21.51	22.42	21.32	22.19	+3.16%	131,300
2026-06-10	20.30	21.88	19.90	21.51	+6.86%	187,800
2026-06-09	19.36	20.39	19.27	20.13	+4.79%	138,100
2026-06-08	20.63	21.35	19.18	19.21	-6.48%	198,100
2026-06-05	21.49	21.70	20.39	20.54	-4.42%	280,000
2026-06-04	20.95	22.10	20.95	21.49	+2.63%	133,300
2026-06-03	20.93	21.51	20.60	20.94	+0.67%	145,300
2026-06-02	20.52	21.21	20.50	20.80	+1.41%	57,300
2026-06-01	20.17	21.23	20.17	20.51	+0.34%	136,300
2026-05-29	20.02	21.13	19.06	20.44	+3.44%	402,200
2026-05-28	19.27	20.20	19.22	19.76	+3.35%	171,800
2026-05-27	19.14	19.80	18.90	19.12	+0.16%	211,000
2026-05-26	20.04	20.51	18.85	19.09	-4.84%	388,100
2026-05-22	21.95	22.50	19.87	20.06	-8.82%	260,200
2026-05-21	20.21	22.25	20.21	22.00	+9.13%	337,000
2026-05-20	20.34	20.97	20.02	20.16	-1.71%	197,000
2026-05-19	20.51	21.27	20.46	20.51	-1.68%	140,200
2026-05-18	21.35	21.70	20.40	20.86	-3.16%	272,500
2026-05-15	22.06	22.80	21.51	21.54	-4.31%	253,100
2026-05-14	23.01	23.48	22.34	22.51	-2.17%	225,400
2026-05-13	22.99	24.88	22.75	23.01	+0.17%	222,300
2026-05-12	23.92	24.97	22.76	22.97	-3.81%	158,700
2026-05-11	23.90	25.00	23.59	23.88	-0.33%	139,100
2026-05-08	23.12	25.21	23.12	23.96	+1.27%	304,600
2026-05-07	23.85	24.12	22.75	23.66	-0.76%	270,100
2026-05-06	24.10	24.83	23.63	23.84	-0.25%	289,600
2026-05-05	23.67	24.42	23.13	23.90	+0.59%	122,700
2026-05-04	25.66	26.57	23.58	23.76	-7.94%	181,900
2026-05-01	25.12	26.87	25.04	25.81	+3.08%	380,900
2026-04-30	24.56	25.71	24.50	25.04	+2.29%	226,600
2026-04-29	26.37	26.68	23.71	24.48	-6.24%	222,000
2026-04-28	26.69	27.20	25.59	26.11	-2.17%	227,400
2026-04-27	24.67	27.00	24.28	26.69	+7.45%	429,500
2026-04-24	24.45	24.98	24.28	24.84	+2.35%	707,700
2026-04-23	24.55	24.55	23.05	24.27	+0.00%	187,000
2026-04-22	23.24	25.03	22.75	24.27	+4.48%	342,400
2026-04-21	21.75	23.68	21.75	23.23	+5.59%	457,100
2026-04-20	22.34	24.50	21.80	22.00	+0.00%	1,069,500
2026-04-17	22.60	24.50	21.50	22.00	+29.41%	4,895,500
2026-04-16	17.00	17.00	17.00	17.00	—	0

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+47.29%). 가장 약한 달: 5월 (-20.81%). 일별 데이터 1년치(2026–2026) 기준.

4월+47.29%
5월-20.81%
6월+32.08%
7월-2.95%
8월+12.82%
9월+16.04%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Alamar Biosciences, Inc. Common Stock (ALMR)의 최근 종가는 얼마입니까?

2026-10-16 기준 25.28. Closelook 데이터 레이크의 일별 가격 기록 기준.

ALMR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 39.61, 최저 17.00 (2026-10-16 기준).

Alamar Biosciences, Inc. Common Stock이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ALMR의 가장 강한 달은 4월(평균 +47.29%), 가장 약한 달은 5월(평균 -20.81%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 128개로 계산.