EPA:ALVIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.77	0.85	0.76	0.85	0.85	10.39%	1,233,479
Aug 20, 2026	0.76	0.79	0.73	0.77	0.77	0.65%	1,147,129
Aug 19, 2026	0.76	0.78	0.73	0.77	0.77	0.66%	719,715
Aug 18, 2026	0.80	0.80	0.74	0.76	0.76	-3.68%	927,118
Aug 17, 2026	0.85	0.85	0.76	0.79	0.79	-1.99%	2,953,303
Aug 14, 2026	0.76	0.83	0.73	0.81	0.81	5.78%	2,747,416
Aug 13, 2026	0.76	0.80	0.74	0.76	0.76	-0.13%	1,545,978
Aug 12, 2026	0.69	0.76	0.68	0.76	0.76	11.08%	1,200,930
Aug 11, 2026	0.68	0.72	0.67	0.69	0.69	0.15%	580,766
Aug 10, 2026	0.68	0.69	0.66	0.69	0.69	-2.28%	792,005
Aug 7, 2026	0.61	0.75	0.57	0.70	0.70	13.06%	2,406,864
Aug 6, 2026	0.69	0.69	0.62	0.62	0.62	-11.17%	1,520,684
Aug 5, 2026	0.70	0.72	0.67	0.70	0.70	-1.69%	1,133,116
Aug 4, 2026	0.74	0.75	0.70	0.71	0.71	-4.57%	1,431,291
Aug 3, 2026	0.74	0.78	0.74	0.74	0.74	0.40%	926,511
Jul 31, 2026	0.71	0.78	0.70	0.74	0.74	-1.07%	1,375,826
Jul 30, 2026	0.75	0.77	0.71	0.75	0.75	-0.13%	1,155,676
Jul 29, 2026	0.76	0.79	0.74	0.75	0.75	0.40%	2,186,864
Jul 28, 2026	0.82	0.86	0.74	0.75	0.75	-3.98%	3,044,909
Jul 27, 2026	0.72	0.84	0.69	0.78	0.78	11.14%	6,201,906
Jul 24, 2026	0.63	0.70	0.54	0.70	0.70	12.18%	3,932,082
Jul 23, 2026	0.76	0.77	0.62	0.62	0.62	-20.20%	4,618,930
Jul 22, 2026	0.89	0.90	0.74	0.78	0.78	-10.93%	3,120,871
Jul 21, 2026	0.83	0.98	0.79	0.88	0.88	5.78%	6,664,583
Jul 20, 2026	0.58	0.85	0.58	0.83	0.83	36.07%	6,843,228
Jul 17, 2026	0.57	0.61	0.51	0.61	0.61	2.18%	3,700,857
Jul 16, 2026	0.46	0.60	0.46	0.60	0.60	30.78%	7,704,248
Jul 15, 2026	0.43	0.50	0.43	0.46	0.46	6.41%	2,457,111
Jul 14, 2026	0.39	0.43	0.37	0.43	0.43	7.25%	1,247,307
Jul 13, 2026	0.45	0.46	0.40	0.40	0.40	-11.11%	782,718
Jul 10, 2026	0.44	0.48	0.44	0.45	0.45	-	1,155,371
Jul 9, 2026	0.45	0.46	0.41	0.45	0.45	-1.10%	953,550
Jul 8, 2026	0.46	0.49	0.43	0.46	0.46	-1.09%	1,480,551
Jul 7, 2026	0.40	0.50	0.39	0.46	0.46	6.98%	2,865,562
Jul 6, 2026	0.48	0.50	0.40	0.43	0.43	-15.69%	8,019,356
Jul 3, 2026	0.40	0.53	0.40	0.51	0.51	37.84%	9,077,042
Jul 2, 2026	0.27	0.37	0.27	0.37	0.37	42.58%	5,360,621
Jul 1, 2026	0.22	0.32	0.21	0.26	0.26	20.98%	5,410,481
Jun 30, 2026	0.21	0.22	0.20	0.21	0.21	0.94%	349,049
Jun 29, 2026	0.20	0.21	0.19	0.21	0.21	7.98%	482,180
Jun 26, 2026	0.20	0.20	0.19	0.20	0.20	-1.40%	60,567
Jun 25, 2026	0.20	0.20	0.19	0.20	0.20	0.20%	69,980
Jun 24, 2026	0.20	0.21	0.20	0.20	0.20	0.61%	62,149
Jun 23, 2026	0.19	0.20	0.19	0.20	0.20	-1.00%	44,349
Jun 22, 2026	0.21	0.21	0.19	0.20	0.20	-3.38%	181,308
Jun 19, 2026	0.21	0.21	0.20	0.21	0.21	-0.96%	42,807
Jun 18, 2026	0.21	0.21	0.20	0.21	0.21	3.72%	261,431
Jun 17, 2026	0.22	0.22	0.19	0.20	0.20	3.87%	445,317
Jun 16, 2026	0.20	0.20	0.19	0.19	0.19	1.57%	74,992
Jun 15, 2026	0.20	0.20	0.19	0.19	0.19	-1.44%	70,129