AlloVir Inc.
0.38
-0.02 (-5.00%)
At close: Jan 15, 2025, 3:59 PM
0.40
3.58%
After-hours Jan 15, 2025, 04:22 PM EST

ALVR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 0.42 0.44 0.39 0.40 -0.01 -2.44% 215,730
Jan 13, 2025 0.43 0.43 0.38 0.41 -0.03 -6.82% 1,780,206
Jan 10, 2025 0.44 0.46 0.43 0.44 -0.01 -2.22% 277,339
Jan 8, 2025 0.48 0.51 0.44 0.45 -0.03 -6.25% 197,715
Jan 7, 2025 0.48 0.52 0.46 0.48 0.01 2.13% 388,836
Jan 6, 2025 0.47 0.48 0.45 0.47 0.02 4.44% 305,550
Jan 3, 2025 0.44 0.47 0.44 0.45 0.00 0.00% 111,657
Jan 2, 2025 0.46 0.47 0.43 0.45 0.03 7.14% 310,402
Dec 31, 2024 0.48 0.48 0.42 0.42 -0.03 -6.67% 505,012
Dec 30, 2024 0.44 0.47 0.43 0.45 -0.01 -2.17% 193,000
Dec 27, 2024 0.47 0.47 0.44 0.46 -0.01 -2.13% 167,048
Dec 26, 2024 0.48 0.49 0.46 0.47 0.00 0.00% 75,119
Dec 24, 2024 0.45 0.48 0.42 0.47 0.02 4.44% 223,406
Dec 23, 2024 0.43 0.46 0.42 0.45 0.05 12.50% 324,500
Dec 20, 2024 0.45 0.47 0.40 0.40 -0.05 -11.11% 1,054,684
Dec 19, 2024 0.46 0.48 0.43 0.45 0.00 0.00% 240,400
Dec 18, 2024 0.46 0.48 0.44 0.45 -0.01 -2.17% 281,600
Dec 17, 2024 0.46 0.46 0.42 0.46 0.01 2.22% 184,116
Dec 16, 2024 0.45 0.46 0.40 0.45 0.00 0.00% 248,711
Dec 13, 2024 0.45 0.47 0.44 0.45 -0.01 -2.17% 469,900
Dec 12, 2024 0.49 0.50 0.45 0.46 -0.04 -8.00% 556,900
Dec 11, 2024 0.51 0.52 0.49 0.50 -0.01 -1.96% 460,324
Dec 10, 2024 0.50 0.53 0.50 0.51 0.00 0.00% 66,029
Dec 9, 2024 0.51 0.52 0.49 0.51 0.01 2.00% 139,463
Dec 6, 2024 0.52 0.52 0.49 0.50 0.00 0.00% 86,200
Dec 5, 2024 0.55 0.55 0.50 0.50 -0.03 -5.66% 593,400
Dec 4, 2024 0.50 0.54 0.49 0.53 0.04 8.16% 377,000
Dec 3, 2024 0.52 0.54 0.48 0.49 -0.04 -7.55% 384,547
Dec 2, 2024 0.55 0.56 0.53 0.53 -0.02 -3.64% 260,728
Nov 29, 2024 0.54 0.56 0.52 0.55 0.01 1.85% 292,127
Nov 27, 2024 0.52 0.55 0.52 0.54 0.01 1.89% 98,905
Nov 26, 2024 0.53 0.55 0.51 0.53 -0.02 -3.64% 319,961
Nov 25, 2024 0.54 0.57 0.54 0.55 0.00 0.00% 923,756
Nov 22, 2024 0.58 0.60 0.53 0.55 -0.02 -3.51% 281,500
Nov 21, 2024 0.57 0.59 0.55 0.57 0.00 0.00% 322,440
Nov 20, 2024 0.56 0.64 0.56 0.57 0.01 1.79% 645,131
Nov 19, 2024 0.56 0.58 0.52 0.56 -0.02 -3.45% 223,343
Nov 18, 2024 0.59 0.59 0.54 0.58 0.01 1.75% 363,619
Nov 15, 2024 0.57 0.68 0.56 0.57 0.02 3.64% 498,262
Nov 14, 2024 0.56 0.57 0.53 0.55 -0.01 -1.79% 230,730
Nov 13, 2024 0.54 0.58 0.54 0.56 0.02 3.70% 216,000
Nov 12, 2024 0.71 0.72 0.53 0.54 -0.20 -27.03% 963,944
Nov 11, 2024 0.64 0.75 0.62 0.74 0.12 19.35% 844,100
Nov 8, 2024 0.67 0.75 0.60 0.62 -0.36 -36.73% 2,156,727
Nov 7, 2024 1.03 1.03 0.96 0.98 -0.03 -2.97% 509,000
Nov 6, 2024 0.99 1.03 0.94 1.01 0.02 2.02% 611,300
Nov 5, 2024 0.89 1.01 0.86 0.99 0.10 11.24% 694,014
Nov 4, 2024 0.97 1.05 0.86 0.89 -0.06 -6.32% 885,417
Nov 1, 2024 0.92 0.97 0.87 0.95 0.02 2.15% 616,205
Oct 31, 2024 0.87 0.94 0.85 0.93 0.04 4.49% 589,138