AlloVir, Inc. (ALVR)
NASDAQ: ALVR · Real-Time Price · USD
0.570
+0.011 (1.93%)
At close: Nov 20, 2024, 4:00 PM
0.569
-0.001 (-0.19%)
After-hours: Nov 20, 2024, 4:04 PM EST

AlloVir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.560.640.560.570.571.93%645,131
Nov 19, 20240.560.580.520.560.56-3.40%223,343
Nov 18, 20240.590.590.540.580.581.76%363,619
Nov 15, 20240.570.680.560.570.572.89%498,262
Nov 14, 20240.560.570.530.550.55-1.85%230,730
Nov 13, 20240.540.580.540.560.564.04%215,965
Nov 12, 20240.710.720.530.540.54-26.73%963,944
Nov 11, 20240.640.750.630.740.7419.39%844,061
Nov 8, 20240.670.750.600.620.62-36.93%2,156,727
Nov 7, 20241.031.030.960.980.98-2.82%508,950
Nov 6, 20240.991.030.941.011.012.03%611,266
Nov 5, 20240.891.010.860.990.9911.60%694,014
Nov 4, 20240.971.050.860.890.89-6.96%885,417
Nov 1, 20240.920.970.870.950.952.52%616,205
Oct 31, 20240.870.940.850.930.934.97%589,138
Oct 30, 20240.880.970.850.890.89-0.84%740,928
Oct 29, 20240.860.910.840.890.894.59%459,644
Oct 28, 20240.790.870.770.850.856.39%253,385
Oct 25, 20240.770.840.760.800.801.66%210,949
Oct 24, 20240.780.790.740.790.793.66%148,464
Oct 23, 20240.760.780.760.760.76-2.01%55,030
Oct 22, 20240.780.790.760.780.780.34%179,877
Oct 21, 20240.780.810.750.780.780.25%49,362
Oct 18, 20240.760.810.750.770.77-47,706
Oct 17, 20240.790.820.750.770.77-3.42%118,122
Oct 16, 20240.780.860.780.800.802.33%19,615
Oct 15, 20240.840.860.780.780.78-8.41%164,154
Oct 14, 20240.850.860.820.850.851.68%97,466
Oct 11, 20240.810.860.800.840.843.40%236,558
Oct 10, 20240.800.820.790.810.810.25%234,789
Oct 9, 20240.780.810.770.810.812.25%313,513
Oct 8, 20240.800.800.760.790.79-0.91%66,078
Oct 7, 20240.790.800.740.800.801.83%268,702
Oct 4, 20240.810.820.780.790.79-4.01%114,690
Oct 3, 20240.830.830.800.820.82-0.81%13,961
Oct 2, 20240.820.830.800.830.831.23%113,695
Oct 1, 20240.810.820.770.820.820.80%153,254
Sep 30, 20240.770.810.770.810.811.19%88,641
Sep 27, 20240.790.800.760.800.802.27%259,455
Sep 26, 20240.760.790.760.780.781.47%150,804
Sep 25, 20240.760.780.760.770.770.84%75,400
Sep 24, 20240.760.780.750.760.76-1.96%148,976
Sep 23, 20240.780.790.760.780.781.75%69,768
Sep 20, 20240.770.790.750.770.77-3.10%469,828
Sep 19, 20240.750.790.730.790.793.95%479,549
Sep 18, 20240.750.780.750.760.761.33%402,038
Sep 17, 20240.750.770.750.750.75-1.32%109,032
Sep 16, 20240.740.780.740.760.761.04%42,495
Sep 13, 20240.750.770.750.750.750.43%40,421
Sep 12, 20240.740.770.740.750.75-0.98%60,855
Sep 11, 20240.760.770.740.760.760.11%32,977
Sep 10, 20240.730.770.730.760.761.64%211,497
Sep 9, 20240.760.780.730.740.74-2.72%158,937
Sep 6, 20240.780.780.750.760.760.37%27,717
Sep 5, 20240.750.770.750.760.760.97%151,795
Sep 4, 20240.760.760.750.750.75-0.78%51,397
Sep 3, 20240.770.780.750.760.76-2.48%202,037
Aug 30, 20240.800.800.760.780.780.62%87,707
Aug 29, 20240.770.780.760.770.771.91%65,754
Aug 28, 20240.780.780.760.760.76-0.78%69,106
Aug 27, 20240.770.790.760.770.77-1.88%67,924
Aug 26, 20240.730.780.710.780.784.09%931,328
Aug 23, 20240.760.770.730.750.75-2.00%227,481
Aug 22, 20240.740.770.740.770.77-0.52%38,386
Aug 21, 20240.760.770.750.770.771.95%34,269
Aug 20, 20240.730.780.730.750.75-1.69%81,952
Aug 19, 20240.740.770.740.770.773.32%195,360
Aug 16, 20240.730.750.730.740.741.68%28,856
Aug 15, 20240.730.750.730.730.73-1.16%221,423
Aug 14, 20240.740.750.730.740.74-0.77%105,886
Aug 13, 20240.740.750.710.740.744.77%169,297
Aug 12, 20240.740.740.710.710.71-2.00%147,299
Aug 9, 20240.750.750.720.730.73-1.29%42,509
Aug 8, 20240.720.750.700.740.741.80%44,097
Aug 7, 20240.730.790.700.720.72-4.65%291,820
Aug 6, 20240.730.780.730.760.763.58%114,210
Aug 5, 20240.710.770.710.730.73-5.06%159,702
Aug 2, 20240.790.800.750.770.77-3.75%90,023
Aug 1, 20240.770.800.720.800.807.96%591,012
Jul 31, 20240.760.760.730.740.74-1.79%57,344
Jul 30, 20240.760.790.740.750.75-2.27%125,701
Jul 29, 20240.790.790.770.770.77-1.81%38,064
Jul 26, 20240.790.790.770.790.792.24%52,055
Jul 25, 20240.740.790.730.770.772.55%107,309
Jul 24, 20240.760.770.720.750.75-3.10%518,738
Jul 23, 20240.750.790.740.770.772.03%11,076
Jul 22, 20240.750.790.730.760.761.85%340,568
Jul 19, 20240.760.790.730.740.74-2.01%68,216
Jul 18, 20240.810.820.760.760.76-5.99%69,901
Jul 17, 20240.810.830.800.810.81-1.23%148,577
Jul 16, 20240.790.840.770.820.823.61%425,172
Jul 15, 20240.790.810.760.790.79-1.24%211,731
Jul 12, 20240.780.800.770.800.802.68%88,717
Jul 11, 20240.770.780.760.780.780.71%97,760
Jul 10, 20240.770.770.730.770.770.34%164,527
Jul 9, 20240.720.780.720.770.776.63%351,382
Jul 8, 20240.720.750.720.720.723.27%624,398
Jul 5, 20240.750.750.700.700.70-4.75%579,592
Jul 3, 20240.740.750.730.740.74-216,111
Jul 2, 20240.730.740.720.740.740.68%747,545