AlloVir Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.45	0.47	0.40	0.40	0.40	-10.22%	1,054,684
Dec 19, 2024	0.46	0.48	0.43	0.45	0.45	-	240,386
Dec 18, 2024	0.46	0.48	0.44	0.45	0.45	-1.53%	281,576
Dec 17, 2024	0.46	0.46	0.43	0.46	0.46	1.11%	184,116
Dec 16, 2024	0.45	0.46	0.40	0.45	0.45	0.44%	248,711
Dec 13, 2024	0.45	0.47	0.44	0.45	0.45	-2.17%	469,889
Dec 12, 2024	0.49	0.50	0.45	0.46	0.46	-8.91%	556,880
Dec 11, 2024	0.51	0.53	0.49	0.51	0.51	-1.15%	460,324
Dec 10, 2024	0.50	0.53	0.50	0.51	0.51	-0.04%	66,029
Dec 9, 2024	0.51	0.53	0.49	0.51	0.51	1.61%	139,463
Dec 6, 2024	0.52	0.52	0.49	0.50	0.50	0.80%	86,168
Dec 5, 2024	0.55	0.55	0.50	0.50	0.50	-5.85%	593,373
Dec 4, 2024	0.50	0.54	0.49	0.53	0.53	7.96%	376,976
Dec 3, 2024	0.52	0.54	0.48	0.49	0.49	-7.60%	384,547
Dec 2, 2024	0.55	0.56	0.53	0.53	0.53	-3.05%	260,728
Nov 29, 2024	0.54	0.56	0.53	0.55	0.55	1.33%	292,127
Nov 27, 2024	0.53	0.55	0.52	0.54	0.54	1.12%	98,905
Nov 26, 2024	0.53	0.55	0.51	0.53	0.53	-2.76%	319,961
Nov 25, 2024	0.54	0.57	0.54	0.55	0.55	0.02%	923,756
Nov 22, 2024	0.58	0.60	0.53	0.55	0.55	-3.53%	281,453
Nov 21, 2024	0.57	0.59	0.55	0.57	0.57	-0.02%	322,440
Nov 20, 2024	0.56	0.64	0.56	0.57	0.57	1.93%	645,131
Nov 19, 2024	0.56	0.58	0.52	0.56	0.56	-3.40%	223,343
Nov 18, 2024	0.59	0.59	0.54	0.58	0.58	1.76%	363,619
Nov 15, 2024	0.57	0.68	0.56	0.57	0.57	2.89%	498,262
Nov 14, 2024	0.56	0.57	0.53	0.55	0.55	-1.85%	230,730
Nov 13, 2024	0.54	0.58	0.54	0.56	0.56	4.04%	215,965
Nov 12, 2024	0.71	0.72	0.53	0.54	0.54	-26.73%	963,944
Nov 11, 2024	0.64	0.75	0.63	0.74	0.74	19.39%	844,061
Nov 8, 2024	0.67	0.75	0.60	0.62	0.62	-36.93%	2,156,727
Nov 7, 2024	1.03	1.03	0.96	0.98	0.98	-2.82%	508,950
Nov 6, 2024	0.99	1.03	0.94	1.01	1.01	2.03%	611,266
Nov 5, 2024	0.89	1.01	0.86	0.99	0.99	11.60%	694,014
Nov 4, 2024	0.97	1.05	0.86	0.89	0.89	-6.96%	885,417
Nov 1, 2024	0.92	0.97	0.87	0.95	0.95	2.52%	616,205
Oct 31, 2024	0.87	0.94	0.85	0.93	0.93	4.97%	589,138
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%	253,385
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%	148,464
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%	179,877
Oct 21, 2024	0.78	0.81	0.75	0.78	0.78	0.25%	49,362
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%	164,154
Oct 14, 2024	0.85	0.86	0.82	0.85	0.85	1.68%	97,466
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%	234,789
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%	66,078
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%	114,690
Oct 3, 2024	0.83	0.83	0.80	0.82	0.82	-0.81%	13,961
Oct 2, 2024	0.82	0.83	0.80	0.83	0.83	1.23%	113,695
Oct 1, 2024	0.81	0.82	0.77	0.82	0.82	0.80%	153,254
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%	259,455
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%	148,976
Sep 23, 2024	0.78	0.79	0.76	0.78	0.78	1.75%	69,768
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%	42,495
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%	60,855
Sep 11, 2024	0.76	0.77	0.74	0.76	0.76	0.11%	32,977
Sep 10, 2024	0.73	0.77	0.73	0.76	0.76	1.64%	211,497
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%	151,795
Sep 4, 2024	0.76	0.76	0.75	0.75	0.75	-0.78%	51,397
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%	227,481
Aug 22, 2024	0.74	0.77	0.74	0.77	0.77	-0.52%	38,386
Aug 21, 2024	0.76	0.77	0.75	0.77	0.77	1.95%	34,269
Aug 20, 2024	0.73	0.78	0.73	0.75	0.75	-1.69%	81,952
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%	28,856
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%	105,886
Aug 13, 2024	0.74	0.75	0.71	0.74	0.74	4.77%	169,297
Aug 12, 2024	0.74	0.74	0.71	0.71	0.71	-2.00%	147,299
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%	44,097
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