EPA:ALVIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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