AlloVir, Inc. (ALVR)
NASDAQ: ALVR · Real-Time Price · USD
0.930
+0.044 (4.97%)
Oct 31, 2024, 4:00 PM EDT - Market closed
AlloVir Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 0.87 | 0.94 | 0.85 | 0.93 | 0.93 | 4.97% | 589,046 |
Oct 30, 2024 | 0.88 | 0.97 | 0.85 | 0.89 | 0.89 | -0.84% | 740,928 |
Oct 29, 2024 | 0.86 | 0.91 | 0.84 | 0.89 | 0.89 | 4.59% | 459,644 |
Oct 28, 2024 | 0.79 | 0.87 | 0.77 | 0.85 | 0.85 | 6.39% | 253,400 |
Oct 25, 2024 | 0.77 | 0.84 | 0.76 | 0.80 | 0.80 | 1.66% | 210,949 |
Oct 24, 2024 | 0.78 | 0.79 | 0.74 | 0.79 | 0.79 | 3.66% | 148,500 |
Oct 23, 2024 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | -2.01% | 55,030 |
Oct 22, 2024 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 0.34% | 179,900 |
Oct 21, 2024 | 0.78 | 0.81 | 0.75 | 0.78 | 0.78 | 0.25% | 49,400 |
Oct 18, 2024 | 0.76 | 0.81 | 0.75 | 0.77 | 0.77 | - | 47,706 |
Oct 17, 2024 | 0.79 | 0.82 | 0.75 | 0.77 | 0.77 | -3.42% | 118,122 |
Oct 16, 2024 | 0.78 | 0.86 | 0.78 | 0.80 | 0.80 | 2.33% | 19,615 |
Oct 15, 2024 | 0.84 | 0.86 | 0.78 | 0.78 | 0.78 | -8.41% | 164,200 |
Oct 14, 2024 | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | 1.68% | 97,500 |
Oct 11, 2024 | 0.81 | 0.86 | 0.80 | 0.84 | 0.84 | 3.40% | 236,558 |
Oct 10, 2024 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 0.25% | 234,800 |
Oct 9, 2024 | 0.78 | 0.81 | 0.77 | 0.81 | 0.81 | 2.25% | 313,513 |
Oct 8, 2024 | 0.80 | 0.80 | 0.76 | 0.79 | 0.79 | -0.91% | 66,100 |
Oct 7, 2024 | 0.79 | 0.80 | 0.74 | 0.80 | 0.80 | 1.83% | 268,702 |
Oct 4, 2024 | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -4.01% | 114,988 |
Oct 3, 2024 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -0.81% | 14,000 |
Oct 2, 2024 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | 1.23% | 113,700 |
Oct 1, 2024 | 0.81 | 0.82 | 0.77 | 0.82 | 0.82 | 0.80% | 153,300 |
Sep 30, 2024 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 1.19% | 88,641 |
Sep 27, 2024 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 2.27% | 259,500 |
Sep 26, 2024 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 1.47% | 150,804 |
Sep 25, 2024 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 0.84% | 75,400 |
Sep 24, 2024 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -1.96% | 149,000 |
Sep 23, 2024 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 1.75% | 69,800 |
Sep 20, 2024 | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | -3.10% | 469,828 |
Sep 19, 2024 | 0.75 | 0.79 | 0.73 | 0.79 | 0.79 | 3.95% | 479,549 |
Sep 18, 2024 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 1.33% | 402,038 |
Sep 17, 2024 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 109,032 |
Sep 16, 2024 | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | 1.04% | 42,500 |
Sep 13, 2024 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | 0.43% | 40,421 |
Sep 12, 2024 | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | -0.98% | 60,900 |
Sep 11, 2024 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | 0.11% | 33,000 |
Sep 10, 2024 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 1.64% | 211,500 |
Sep 9, 2024 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -2.72% | 158,937 |
Sep 6, 2024 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | 0.37% | 27,717 |
Sep 5, 2024 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 0.97% | 151,800 |
Sep 4, 2024 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.78% | 51,400 |
Sep 3, 2024 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -2.48% | 202,037 |
Aug 30, 2024 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | 0.62% | 87,707 |
Aug 29, 2024 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 1.91% | 65,754 |
Aug 28, 2024 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.78% | 69,106 |
Aug 27, 2024 | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | -1.88% | 67,924 |
Aug 26, 2024 | 0.73 | 0.78 | 0.71 | 0.78 | 0.78 | 4.09% | 931,328 |
Aug 23, 2024 | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | -2.00% | 227,500 |
Aug 22, 2024 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | -0.52% | 38,400 |
Aug 21, 2024 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 1.95% | 34,300 |
Aug 20, 2024 | 0.73 | 0.78 | 0.73 | 0.75 | 0.75 | -1.69% | 82,000 |
Aug 19, 2024 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 3.32% | 195,360 |
Aug 16, 2024 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 1.68% | 28,900 |
Aug 15, 2024 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | -1.16% | 221,423 |
Aug 14, 2024 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.77% | 105,900 |
Aug 13, 2024 | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | 4.77% | 169,300 |
Aug 12, 2024 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -2.00% | 147,300 |
Aug 9, 2024 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -1.29% | 42,509 |
Aug 8, 2024 | 0.72 | 0.75 | 0.70 | 0.74 | 0.74 | 1.80% | 44,100 |
Aug 7, 2024 | 0.73 | 0.79 | 0.70 | 0.72 | 0.72 | -4.65% | 291,820 |
Aug 6, 2024 | 0.73 | 0.78 | 0.73 | 0.76 | 0.76 | 3.58% | 114,210 |
Aug 5, 2024 | 0.71 | 0.77 | 0.71 | 0.73 | 0.73 | -5.06% | 159,702 |
Aug 2, 2024 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | -3.75% | 90,023 |
Aug 1, 2024 | 0.77 | 0.80 | 0.72 | 0.80 | 0.80 | 7.96% | 591,012 |
Jul 31, 2024 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -1.79% | 57,344 |
Jul 30, 2024 | 0.76 | 0.79 | 0.74 | 0.75 | 0.75 | -2.27% | 125,701 |
Jul 29, 2024 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -1.81% | 38,100 |
Jul 26, 2024 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 2.24% | 52,055 |
Jul 25, 2024 | 0.74 | 0.79 | 0.73 | 0.77 | 0.77 | 2.55% | 107,309 |
Jul 24, 2024 | 0.76 | 0.77 | 0.72 | 0.75 | 0.75 | -3.10% | 518,738 |
Jul 23, 2024 | 0.75 | 0.79 | 0.74 | 0.77 | 0.77 | 2.03% | 11,100 |
Jul 22, 2024 | 0.75 | 0.79 | 0.73 | 0.76 | 0.76 | 1.85% | 340,568 |
Jul 19, 2024 | 0.76 | 0.79 | 0.73 | 0.74 | 0.74 | -2.01% | 68,216 |
Jul 18, 2024 | 0.81 | 0.82 | 0.76 | 0.76 | 0.76 | -5.99% | 69,901 |
Jul 17, 2024 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -1.23% | 148,577 |
Jul 16, 2024 | 0.79 | 0.84 | 0.77 | 0.82 | 0.82 | 3.61% | 425,172 |
Jul 15, 2024 | 0.79 | 0.81 | 0.76 | 0.79 | 0.79 | -1.24% | 211,731 |
Jul 12, 2024 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 2.68% | 88,717 |
Jul 11, 2024 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 0.71% | 97,760 |
Jul 10, 2024 | 0.77 | 0.77 | 0.73 | 0.77 | 0.77 | 0.34% | 164,527 |
Jul 9, 2024 | 0.72 | 0.78 | 0.72 | 0.77 | 0.77 | 6.63% | 351,382 |
Jul 8, 2024 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | 3.27% | 624,398 |
Jul 5, 2024 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -4.75% | 579,592 |
Jul 3, 2024 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 216,111 |
Jul 2, 2024 | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | 0.68% | 747,545 |
Jul 1, 2024 | 0.72 | 0.77 | 0.72 | 0.73 | 0.73 | 0.93% | 662,736 |
Jun 28, 2024 | 0.78 | 0.79 | 0.72 | 0.72 | 0.72 | -7.27% | 6,206,421 |
Jun 27, 2024 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | 2.73% | 244,390 |
Jun 26, 2024 | 0.75 | 0.80 | 0.74 | 0.76 | 0.76 | -1.65% | 282,330 |
Jun 25, 2024 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | -1.01% | 191,318 |
Jun 24, 2024 | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | 4.92% | 217,019 |
Jun 21, 2024 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | 0.57% | 301,705 |
Jun 20, 2024 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | -0.44% | 142,470 |
Jun 18, 2024 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 2.05% | 304,753 |
Jun 17, 2024 | 0.75 | 0.77 | 0.72 | 0.73 | 0.73 | -4.43% | 577,980 |
Jun 14, 2024 | 0.76 | 0.79 | 0.74 | 0.76 | 0.76 | 0.16% | 541,449 |
Jun 13, 2024 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.80% | 282,773 |
Jun 12, 2024 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -0.72% | 157,858 |
Jun 11, 2024 | 0.74 | 0.80 | 0.73 | 0.80 | 0.80 | 8.21% | 178,460 |