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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20240.870.940.850.930.934.97%589,046
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%253,400
Oct 25, 20240.770.840.760.800.801.66%210,949
Oct 24, 20240.780.790.740.790.793.66%148,500
Oct 23, 20240.760.780.760.760.76-2.01%55,030
Oct 22, 20240.780.790.760.780.780.34%179,900
Oct 21, 20240.780.810.750.780.780.25%49,400
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%164,200
Oct 14, 20240.850.860.820.850.851.68%97,500
Oct 11, 20240.810.860.800.840.843.40%236,558
Oct 10, 20240.800.820.790.810.810.25%234,800
Oct 9, 20240.780.810.770.810.812.25%313,513
Oct 8, 20240.800.800.760.790.79-0.91%66,100
Oct 7, 20240.790.800.740.800.801.83%268,702
Oct 4, 20240.810.820.780.790.79-4.01%114,988
Oct 3, 20240.830.830.800.820.82-0.81%14,000
Oct 2, 20240.820.830.800.830.831.23%113,700
Oct 1, 20240.810.820.770.820.820.80%153,300
Sep 30, 20240.770.810.770.810.811.19%88,641
Sep 27, 20240.790.800.760.800.802.27%259,500
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%149,000
Sep 23, 20240.780.790.760.780.781.75%69,800
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%42,500
Sep 13, 20240.750.770.750.750.750.43%40,421
Sep 12, 20240.740.770.740.750.75-0.98%60,900
Sep 11, 20240.770.770.740.760.760.11%33,000
Sep 10, 20240.730.770.730.760.761.64%211,500
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%151,800
Sep 4, 20240.760.760.750.750.75-0.78%51,400
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%227,500
Aug 22, 20240.740.770.740.770.77-0.52%38,400
Aug 21, 20240.760.770.750.770.771.95%34,300
Aug 20, 20240.730.780.730.750.75-1.69%82,000
Aug 19, 20240.740.770.740.770.773.32%195,360
Aug 16, 20240.730.750.730.740.741.68%28,900
Aug 15, 20240.730.750.730.730.73-1.16%221,423
Aug 14, 20240.740.750.730.740.74-0.77%105,900
Aug 13, 20240.740.750.710.740.744.77%169,300
Aug 12, 20240.740.740.710.710.71-2.00%147,300
Aug 9, 20240.750.750.720.730.73-1.29%42,509
Aug 8, 20240.720.750.700.740.741.80%44,100
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%38,100
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%11,100
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
Jul 1, 20240.720.770.720.730.730.93%662,736
Jun 28, 20240.780.790.720.720.72-7.27%6,206,421
Jun 27, 20240.770.800.750.780.782.73%244,390
Jun 26, 20240.750.800.740.760.76-1.65%282,330
Jun 25, 20240.770.780.750.770.77-1.01%191,318
Jun 24, 20240.750.780.730.780.784.92%217,019
Jun 21, 20240.740.760.730.740.740.57%301,705
Jun 20, 20240.720.750.720.740.74-0.44%142,470
Jun 18, 20240.730.760.730.740.742.05%304,753
Jun 17, 20240.750.770.720.730.73-4.43%577,980
Jun 14, 20240.760.790.740.760.760.16%541,449
Jun 13, 20240.790.790.760.760.76-3.80%282,773
Jun 12, 20240.800.800.770.790.79-0.72%157,858
Jun 11, 20240.740.800.730.800.808.21%178,460