Skip to main content

AlloVir, Inc. - Common Stock (NQ: ALVR )

0.4742 +0.0242 (+5.38%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.4465 0.4794 0.4233 0.4742 223,406 +0.02(+5.38%)
Dec 23, 2024 0.4300 0.4600 0.4181 0.4500 324,492 +0.05(+11.39%)
Dec 20, 2024 0.4500 0.4746 0.4040 0.4040 1,054,684 -0.05(-11.05%)
Dec 19, 2024 0.4600 0.4800 0.4347 0.4542 233,065 +0.00(+0.93%)
Dec 18, 2024 0.4570 0.4800 0.4405 0.4500 281,576 -0.01(-1.53%)
Dec 17, 2024 0.4554 0.4570 0.4250 0.4570 184,116 +0.01(+1.11%)
Dec 16, 2024 0.4500 0.4600 0.4021 0.4520 248,711 +0.00(+0.44%)
Dec 13, 2024 0.4502 0.4700 0.4424 0.4500 469,889 -0.01(-2.17%)
Dec 12, 2024 0.4900 0.5000 0.4500 0.4600 556,870 -0.04(-8.91%)
Dec 11, 2024 0.5137 0.5250 0.4916 0.5050 460,323 -0.01(-1.15%)
Dec 10, 2024 0.5030 0.5290 0.4977 0.5109 65,981 -0.00(-0.04%)
Dec 09, 2024 0.5100 0.5250 0.4930 0.5111 139,463 +0.01(+1.61%)
Dec 06, 2024 0.5239 0.5239 0.4900 0.5030 86,168 +0.00(+0.80%)
Dec 05, 2024 0.5500 0.5500 0.4983 0.4990 593,373 -0.03(-5.85%)
Dec 04, 2024 0.5040 0.5400 0.4917 0.5300 376,976 +0.04(+7.96%)
Dec 03, 2024 0.5210 0.5350 0.4758 0.4909 384,546 -0.04(-7.60%)
Dec 02, 2024 0.5500 0.5600 0.5300 0.5313 260,723 -0.02(-3.03%)
Nov 29, 2024 0.5400 0.5600 0.5247 0.5479 292,127 +0.01(+1.31%)
Nov 27, 2024 0.5250 0.5500 0.5150 0.5408 98,905 +0.01(+1.12%)
Nov 26, 2024 0.5330 0.5499 0.5100 0.5348 319,933 -0.02(-2.76%)
Nov 25, 2024 0.5410 0.5728 0.5410 0.5500 923,744 +0.00(+0.02%)
Nov 22, 2024 0.5800 0.5996 0.5331 0.5499 281,453 -0.02(-3.53%)
Nov 21, 2024 0.5700 0.5910 0.5461 0.5700 322,434 -0.00(-0.02%)
Nov 20, 2024 0.5600 0.6360 0.5600 0.5701 645,131 +0.01(+1.93%)
Nov 19, 2024 0.5590 0.5762 0.5153 0.5593 223,343 -0.02(-3.40%)
Nov 18, 2024 0.5891 0.5900 0.5407 0.5790 363,569 +0.01(+1.76%)
Nov 15, 2024 0.5698 0.6795 0.5595 0.5690 498,262 +0.02(+2.89%)
Nov 14, 2024 0.5600 0.5724 0.5301 0.5530 230,730 -0.01(-1.85%)
Nov 13, 2024 0.5400 0.5780 0.5400 0.5634 215,965 +0.02(+4.04%)
Nov 12, 2024 0.7100 0.7200 0.5301 0.5415 955,795 -0.20(-26.73%)
Nov 11, 2024 0.6400 0.7495 0.6250 0.7390 841,611 +0.12(+19.39%)
Nov 08, 2024 0.6660 0.7500 0.6005 0.6190 2,156,727 -0.36(-36.93%)
Nov 07, 2024 1.030 1.030 0.9611 0.9815 508,950 -0.03(-2.82%)
Nov 06, 2024 0.9900 1.030 0.9400 1.010 611,264 +0.02(+2.03%)
Nov 05, 2024 0.8900 1.010 0.8560 0.9899 694,010 +0.10(+11.60%)
Nov 04, 2024 0.9689 1.050 0.8560 0.8870 885,309 -0.07(-6.96%)
Nov 01, 2024 0.9200 0.9700 0.8700 0.9534 616,205 +0.02(+2.52%)
Oct 31, 2024 0.8710 0.9410 0.8525 0.9300 589,138 +0.04(+4.97%)
Oct 30, 2024 0.8800 0.9748 0.8504 0.8860 740,928 -0.01(-0.84%)
Oct 29, 2024 0.8638 0.9133 0.8400 0.8935 459,644 +0.04(+4.59%)
Oct 28, 2024 0.7900 0.8699 0.7700 0.8543 252,515 +0.05(+6.39%)
Oct 25, 2024 0.7700 0.8363 0.7620 0.8030 210,949 +0.01(+1.66%)
Oct 24, 2024 0.7800 0.7899 0.7436 0.7899 148,464 +0.03(+3.66%)
Oct 23, 2024 0.7610 0.7790 0.7600 0.7620 55,030 -0.02(-2.01%)
Oct 22, 2024 0.7800 0.7920 0.7600 0.7776 179,877 +0.00(+0.34%)
Oct 21, 2024 0.7752 0.8106 0.7544 0.7750 49,362 +0.00(+0.25%)
Oct 18, 2024 0.7610 0.8095 0.7523 0.7731 47,706 +0.00(+0.00%)
Oct 17, 2024 0.7912 0.8209 0.7508 0.7731 118,122 -0.03(-3.42%)
Oct 16, 2024 0.7826 0.8560 0.7826 0.8005 19,615 +0.02(+2.33%)
Oct 15, 2024 0.8400 0.8580 0.7822 0.7823 164,154 -0.07(-8.41%)
Oct 14, 2024 0.8500 0.8600 0.8201 0.8541 97,466 +0.01(+1.68%)
Oct 11, 2024 0.8100 0.8600 0.8001 0.8400 236,558 +0.03(+3.40%)
Oct 10, 2024 0.8020 0.8189 0.7897 0.8124 234,789 +0.00(+0.25%)
Oct 09, 2024 0.7776 0.8144 0.7652 0.8104 313,513 +0.02(+2.25%)
Oct 08, 2024 0.7999 0.8044 0.7550 0.7926 66,078 -0.01(-0.91%)
Oct 07, 2024 0.7855 0.8000 0.7350 0.7999 268,561 +0.01(+1.83%)
Oct 04, 2024 0.8100 0.8150 0.7800 0.7855 114,690 -0.03(-4.01%)
Oct 03, 2024 0.8300 0.8300 0.8010 0.8183 13,961 -0.01(-0.81%)
Oct 02, 2024 0.8190 0.8297 0.8010 0.8250 113,695 +0.01(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.