EPA:ALVIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.41	0.41	0.39	0.39	0.39	-1.62%	316,408
Oct 21, 2026	0.40	0.44	0.40	0.40	0.40	-2.43%	701,643
Oct 20, 2026	0.41	0.43	0.40	0.41	0.41	-1.91%	213,112
Oct 19, 2026	0.44	0.44	0.41	0.42	0.42	4.49%	582,214
Oct 16, 2026	0.40	0.42	0.40	0.40	0.40	1.52%	280,288
Oct 15, 2026	0.40	0.41	0.39	0.40	0.40	-3.19%	425,427
Oct 14, 2026	0.44	0.44	0.40	0.41	0.41	-4.56%	198,477
Oct 13, 2026	0.45	0.45	0.41	0.43	0.43	-2.40%	420,961
Oct 12, 2026	0.43	0.46	0.41	0.44	0.44	6.83%	1,163,790
Oct 9, 2026	0.34	0.41	0.32	0.41	0.41	7.61%	2,342,972
Oct 8, 2026	0.47	0.47	0.38	0.38	0.38	-23.03%	2,042,909
Oct 7, 2026	0.56	0.56	0.50	0.50	0.50	-9.84%	376,626
Oct 6, 2026	0.50	0.56	0.50	0.55	0.55	7.23%	507,039
Oct 5, 2026	0.50	0.53	0.49	0.51	0.51	0.59%	355,451
Oct 2, 2026	0.52	0.53	0.50	0.51	0.51	-3.78%	514,954
Oct 1, 2026	0.55	0.55	0.52	0.53	0.53	-0.38%	196,908
Sep 30, 2026	0.54	0.55	0.52	0.53	0.53	-3.63%	578,317
Sep 29, 2026	0.60	0.60	0.54	0.55	0.55	-5.97%	500,329
Sep 28, 2026	0.55	0.60	0.55	0.59	0.59	4.64%	498,003
Sep 25, 2026	0.55	0.57	0.54	0.56	0.56	0.36%	368,996
Sep 24, 2026	0.59	0.59	0.56	0.56	0.56	-2.11%	371,277
Sep 23, 2026	0.57	0.59	0.57	0.57	0.57	-1.55%	254,760
Sep 22, 2026	0.58	0.59	0.57	0.58	0.58	-0.52%	335,304
Sep 21, 2026	0.60	0.60	0.57	0.58	0.58	-0.34%	603,103
Sep 18, 2026	0.62	0.63	0.58	0.58	0.58	-7.30%	611,006
Sep 17, 2026	0.62	0.64	0.62	0.63	0.63	-	303,959
Sep 16, 2026	0.64	0.66	0.63	0.63	0.63	-2.93%	406,023
Sep 15, 2026	0.67	0.69	0.65	0.65	0.65	-3.13%	336,861
Sep 14, 2026	0.68	0.71	0.67	0.67	0.67	-2.90%	236,759
Sep 11, 2026	0.71	0.72	0.69	0.69	0.69	-2.27%	160,835
Sep 10, 2026	0.72	0.73	0.70	0.71	0.71	-1.94%	201,507
Sep 9, 2026	0.71	0.74	0.69	0.72	0.72	1.12%	528,060
Sep 8, 2026	0.67	0.73	0.67	0.71	0.71	5.95%	626,895
Sep 7, 2026	0.69	0.69	0.66	0.67	0.67	-1.32%	388,136
Sep 4, 2026	0.70	0.70	0.66	0.68	0.68	-1.30%	901,067
Sep 3, 2026	0.70	0.74	0.69	0.69	0.69	-1.85%	773,126
Sep 2, 2026	0.73	0.74	0.69	0.70	0.70	-2.77%	632,184
Sep 1, 2026	0.73	0.74	0.67	0.72	0.72	-2.56%	1,003,951
Aug 31, 2026	0.77	0.78	0.72	0.74	0.74	-4.01%	1,013,769
Aug 28, 2026	0.79	0.80	0.77	0.77	0.77	-2.64%	442,918
Aug 27, 2026	0.89	0.90	0.77	0.79	0.79	-6.15%	2,352,309
Aug 26, 2026	0.80	0.92	0.80	0.85	0.85	4.44%	2,044,226
Aug 25, 2026	0.77	0.91	0.76	0.81	0.81	2.53%	4,021,880
Aug 24, 2026	0.80	0.84	0.72	0.79	0.79	-7.06%	2,872,524
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