NASDAQ, ALMS End of Day and Historical Stock Data [Alumis Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ALMS:

22 Aug 25 16:59

LAST: 4.840	CHANGE: 0.24	OPEN: 4.610	HIGH: 4.870	ASK: 0.000	VOLUME: 692.4K
LAST: 4.840	CHG(%): 5.22	PREV: 4.600	LOW: 4.610	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	4.610	4.868	4.610	4.840	693.1K
21 Aug 25	4.410	4.610	4.330	4.600	444.4K
20 Aug 25	4.570	4.700	4.360	4.410	597.4K
19 Aug 25	4.900	4.900	4.450	4.730	603.5K
18 Aug 25	4.740	5.131	4.710	4.850	1.13M
15 Aug 25	4.450	4.770	4.442	4.750	865.3K
14 Aug 25	4.160	4.450	4.091	4.390	546.8K
13 Aug 25	4.450	4.570	4.210	4.420	731.5K
12 Aug 25	4.350	4.655	4.280	4.460	1.13M
11 Aug 25	4.250	4.440	4.250	4.340	824.6K

COMPANY PROFILE

Name:
About:	Alumis Inc., a clinical stage biopharmaceutical company, focuses on the development and commercialization of medicines for autoimmune disorders. The company's clinical asset comprises ESK-001, an allosteric tyrosine kinase 2 (TYK2) inhibitor for the treatment of plaque psoriasis and systemic lupus erythematosus; and A-005, a central nervous system-penetrant allosteric TYK2 inhibitor for neuroinflammatory and neurodegenerative diseases. It also develops interferon regulatory factor 5 (IRF5) to address immune dysfunction. The company was formerly known as Esker Therapeutics, Inc. and changed its name to Alumis Inc. in January 2022. The company was incorporated in 2021 and is headquartered in South San Francisco, California.
Sector:	Healthcare
Industry:	Biotechnology
Address:	280 East Grand Avenue, South San Francisco, CA, United States, 94080
Website:	https://www.alumis.com
ISIN:	US0223071020
FIGI:	BBG01J7X4PN2

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	0.14
PtB:	1.01
PtS:	24.54
Shares:	96M
Market Cap:	464.66M

TECHNICALS

MA5:	4.69
MA10:	4.58
MA20:	4.37
MA50:	3.73
MA100:	4.34
MA200:	5.75
STO9:	60.73
STO14:	68.74
RSI14:	69.63
WPR14:	-1.54
MTM14:	0.64
ROC14:	0.15
ATR:	0.31
Week High:	5.13
Week Low:	4.33
Month High:	5.13
Month Low:	3.25
Year High:	13.11
Year Low:	2.76
Volatility:	53.22