Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Alumis Inc. - Common Stock (NQ:ALMS)

4.570 +0.020 (+0.44%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	4.440	4.650	4.410	4.550	788,577	-0.01(-0.22%)
Nov 03, 2025	4.710	4.750	4.385	4.560	842,870	-0.19(-4.00%)
Oct 31, 2025	4.650	4.800	4.630	4.750	330,005	+0.09(+1.93%)
Oct 30, 2025	4.680	4.810	4.610	4.660	309,182	-0.05(-1.06%)
Oct 29, 2025	4.810	4.850	4.640	4.710	586,686	-0.10(-2.08%)
Oct 28, 2025	4.770	4.880	4.645	4.810	409,121	+0.00(+0.00%)
Oct 27, 2025	4.510	4.810	4.510	4.810	447,808	+0.30(+6.65%)
Oct 24, 2025	4.620	4.720	4.500	4.510	352,914	-0.10(-2.17%)
Oct 23, 2025	4.500	4.650	4.370	4.610	369,456	+0.12(+2.67%)
Oct 22, 2025	4.620	4.620	4.400	4.490	499,682	-0.15(-3.23%)
Oct 21, 2025	4.740	4.830	4.605	4.640	301,190	-0.12(-2.52%)
Oct 20, 2025	4.520	4.770	4.500	4.760	604,590	+0.27(+6.01%)
Oct 17, 2025	4.500	4.620	4.400	4.490	1,038,149	-0.12(-2.60%)
Oct 16, 2025	4.860	4.905	4.600	4.610	496,816	-0.24(-4.95%)
Oct 15, 2025	4.650	4.865	4.580	4.850	724,239	+0.22(+4.75%)
Oct 14, 2025	4.550	4.685	4.379	4.630	461,850	+0.02(+0.43%)
Oct 13, 2025	4.500	4.720	4.380	4.610	521,471	+0.17(+3.83%)
Oct 10, 2025	4.530	4.660	4.275	4.440	770,895	-0.09(-1.99%)
Oct 09, 2025	4.420	4.697	4.420	4.530	676,391	+0.10(+2.26%)
Oct 08, 2025	4.560	4.665	4.385	4.430	1,065,746	-0.08(-1.77%)
Oct 07, 2025	4.120	4.530	4.080	4.510	1,732,612	+0.39(+9.47%)
Oct 06, 2025	4.070	4.176	3.965	4.120	1,014,414	+0.10(+2.49%)
Oct 03, 2025	4.000	4.091	3.995	4.020	387,370	+0.06(+1.52%)
Oct 02, 2025	4.080	4.148	3.915	3.960	547,639	-0.10(-2.46%)
Oct 01, 2025	3.960	4.130	3.940	4.060	582,685	+0.07(+1.75%)
Sep 30, 2025	3.910	4.005	3.760	3.990	374,058	+0.04(+1.01%)
Sep 29, 2025	4.050	4.085	3.940	3.950	318,258	-0.10(-2.47%)
Sep 26, 2025	4.000	4.080	3.840	4.050	862,620	+0.06(+1.50%)
Sep 25, 2025	4.140	4.210	3.965	3.990	337,006	-0.15(-3.62%)
Sep 24, 2025	4.110	4.290	4.070	4.140	401,781	+0.04(+0.98%)
Sep 23, 2025	4.140	4.140	4.030	4.100	419,107	-0.05(-1.20%)
Sep 22, 2025	4.160	4.250	4.090	4.150	401,804	-0.02(-0.48%)
Sep 19, 2025	4.290	4.375	4.080	4.170	1,995,959	-0.12(-2.80%)
Sep 18, 2025	4.140	4.340	4.132	4.290	463,735	+0.16(+3.87%)
Sep 17, 2025	4.150	4.350	4.090	4.130	357,267	-0.03(-0.72%)
Sep 16, 2025	4.370	4.470	4.145	4.160	456,974	-0.22(-5.02%)
Sep 15, 2025	4.360	4.420	4.230	4.380	356,834	+0.01(+0.23%)
Sep 12, 2025	4.370	4.409	4.190	4.370	448,703	+0.01(+0.23%)
Sep 11, 2025	4.300	4.420	4.240	4.360	343,525	+0.06(+1.40%)
Sep 10, 2025	4.270	4.465	4.240	4.300	428,797	+0.03(+0.70%)
Sep 09, 2025	4.270	4.320	4.115	4.270	402,297	-0.05(-1.16%)
Sep 08, 2025	4.500	4.515	4.280	4.320	414,923	-0.19(-4.21%)
Sep 05, 2025	4.560	4.665	4.410	4.510	498,117	-0.09(-1.96%)
Sep 04, 2025	4.690	4.760	4.320	4.600	573,625	-0.08(-1.71%)
Sep 03, 2025	4.730	4.830	4.652	4.680	591,010	-0.02(-0.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Alumis Inc. - Common Stock (NQ:ALMS)

Historical Prices