AlloVir Inc. (ALVR)
NASDAQ: ALVR
· Real-Time Price · USD
9.81
0.39 (4.14%)
At close: Mar 18, 2025, 3:59 PM
ALVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 9.55 | 10.32 | 9.55 | 9.81 | 9.81 | 1.55% | 9,429 |
| Mar 17, 2025 | 9.76 | 9.80 | 9.40 | 9.66 | 9.66 | 0.10% | 3,900 |
| Mar 14, 2025 | 9.63 | 9.79 | 9.46 | 9.65 | 9.65 | 5.81% | 3,500 |
| Mar 13, 2025 | 9.63 | 10.07 | 9.00 | 9.12 | 9.12 | -5.69% | 19,700 |
| Mar 12, 2025 | 9.58 | 9.68 | 9.37 | 9.67 | 9.67 | 1.90% | 2,549 |
| Mar 11, 2025 | 9.39 | 9.57 | 9.10 | 9.49 | 9.49 | 3.15% | 33,100 |
| Mar 10, 2025 | 9.69 | 9.69 | 9.20 | 9.20 | 9.20 | -6.79% | 3,900 |
| Mar 7, 2025 | 9.69 | 9.98 | 9.69 | 9.87 | 9.87 | 1.44% | 7,600 |
| Mar 6, 2025 | 9.64 | 10.08 | 9.64 | 9.73 | 9.73 | -0.41% | 3,300 |
| Mar 5, 2025 | 9.63 | 10.15 | 9.63 | 9.77 | 9.77 | -0.20% | 3,630 |
| Mar 4, 2025 | 9.82 | 9.82 | 9.45 | 9.79 | 9.79 | -2.30% | 4,000 |
| Mar 3, 2025 | 10.04 | 10.11 | 9.53 | 10.02 | 10.02 | 2.24% | 5,600 |
| Feb 28, 2025 | 10.05 | 10.08 | 9.51 | 9.80 | 9.80 | 3.05% | 10,509 |
| Feb 27, 2025 | 10.14 | 10.14 | 9.51 | 9.51 | 9.51 | -2.66% | 4,409 |
| Feb 26, 2025 | 10.00 | 10.20 | 9.68 | 9.77 | 9.77 | -0.10% | 9,200 |
| Feb 25, 2025 | 10.54 | 10.54 | 9.78 | 9.78 | 9.78 | -4.12% | 9,600 |
| Feb 24, 2025 | 9.63 | 10.73 | 9.63 | 10.20 | 10.20 | 5.92% | 22,129 |
| Feb 21, 2025 | 9.97 | 9.97 | 9.62 | 9.63 | 9.63 | -2.03% | 5,100 |
| Feb 20, 2025 | 10.22 | 10.25 | 9.83 | 9.83 | 9.83 | -5.57% | 6,300 |
| Feb 19, 2025 | 9.69 | 10.41 | 9.69 | 10.41 | 10.41 | 8.78% | 10,409 |