Canada markets open in 3 hours 28 minutes

AlloVir, Inc. (ALVR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.7855-0.0309 (-3.78%)
At close: 04:00PM EDT
0.8150 +0.03 (+3.76%)
After hours: 06:57PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.82000.82000.77500.78600.7860174,000
May 09, 20240.80000.82000.78300.81600.8160155,500
May 08, 20240.79600.81000.77600.78200.7820279,500
May 07, 20240.79100.80000.79000.79600.7960139,400
May 06, 20240.78100.81000.78000.80600.8060215,100
May 03, 20240.81000.81000.78000.79800.7980164,300
May 02, 20240.80000.81600.79000.80700.8070147,600
May 01, 20240.79900.81200.78600.81000.8100222,100
Apr 30, 20240.81000.81500.77400.79400.7940181,200
Apr 29, 20240.79400.81900.79000.81500.8150171,800
Apr 26, 20240.78000.80500.77000.79700.7970199,200
Apr 25, 20240.78000.80300.76400.80000.8000566,500
Apr 24, 20240.77500.79100.76900.78000.7800147,500
Apr 23, 20240.76000.82500.76000.79100.7910280,500
Apr 22, 20240.75000.76500.75000.76300.7630173,800
Apr 19, 20240.75000.76000.74600.75000.7500341,300
Apr 18, 20240.74000.76700.73500.74200.7420534,200
Apr 17, 20240.73100.76700.72100.75700.7570572,300
Apr 16, 20240.75000.77900.72000.73500.7350270,500
Apr 15, 20240.75100.77400.73400.74600.7460652,100
Apr 12, 20240.75800.77700.75500.76700.7670213,800
Apr 11, 20240.74400.78000.74400.77200.7720272,400
Apr 10, 20240.74000.75800.72200.75100.7510475,100
Apr 09, 20240.74100.76400.71600.74400.7440284,400
Apr 08, 20240.74600.76500.70600.73700.7370445,700
Apr 05, 20240.76200.77500.73100.74700.7470253,800
Apr 04, 20240.76000.78800.74700.76000.7600805,400
Apr 03, 20240.76400.78500.75300.76800.7680318,100
Apr 02, 20240.80000.80000.74700.76800.7680635,000
Apr 01, 20240.75800.85000.74500.80500.80503,285,000
Mar 28, 20240.74000.78900.74000.75500.7550381,000
Mar 27, 20240.74600.80000.74000.76200.76201,416,700
Mar 26, 20240.76000.78300.75000.75000.7500361,900
Mar 25, 20240.75500.77500.75000.76000.7600667,000
Mar 22, 20240.76500.77000.74500.75300.7530286,100
Mar 21, 20240.74500.77500.74000.77100.7710398,300
Mar 20, 20240.74400.77200.72600.74500.7450898,300
Mar 19, 20240.72200.75700.72200.74600.7460208,500
Mar 18, 20240.73200.76800.73100.73200.7320542,900
Mar 15, 20240.69000.77900.69000.77900.7790994,100
Mar 14, 20240.72100.75000.67000.72700.7270586,800
Mar 13, 20240.73900.75000.72000.72800.7280223,100
Mar 12, 20240.71400.74100.70600.74000.7400456,200
Mar 11, 20240.71100.74000.71000.72500.7250420,500
Mar 08, 20240.72000.74200.71200.72800.7280321,500
Mar 07, 20240.72700.74800.72000.73700.7370308,600
Mar 06, 20240.73700.75000.72000.73200.7320297,600
Mar 05, 20240.72700.75500.72200.72900.7290232,800
Mar 04, 20240.72700.75000.72100.73700.7370381,900
Mar 01, 20240.74800.75700.73700.74800.7480341,500
Feb 29, 20240.72000.76100.72000.73700.7370397,900
Feb 28, 20240.73000.74800.71100.71400.7140549,500
Feb 27, 20240.71000.76600.71000.73500.73501,022,600
Feb 26, 20240.69800.74000.69300.72000.7200429,100
Feb 23, 20240.70500.74000.69100.69800.6980721,200
Feb 22, 20240.69400.73400.69100.70100.7010664,300
Feb 21, 20240.70300.72000.69000.71200.7120254,100
Feb 20, 20240.68400.73800.68000.70400.7040487,400
Feb 16, 20240.68000.71200.66900.70000.70001,226,200
Feb 15, 20240.67800.71500.67000.69000.6900866,000
Feb 14, 20240.66000.71000.64300.66900.66902,225,200
Feb 13, 20240.68000.69900.65600.66800.6680834,500
Feb 12, 20240.72700.76000.69700.70200.7020777,300
Feb 09, 20240.68400.72800.65800.72000.72001,030,200
Feb 08, 20240.65500.68000.65000.67300.67301,149,500
Feb 07, 20240.69000.69000.65000.67200.67201,185,900
Feb 06, 20240.66400.69000.66400.69000.6900510,100
Feb 05, 20240.69000.69600.66000.67000.6700886,900
Feb 02, 20240.75900.76000.69100.69500.6950970,100
Feb 01, 20240.72400.77200.70000.77000.77001,544,100
Jan 31, 20240.70600.72500.70000.72000.72001,034,000
Jan 30, 20240.70000.72500.69000.72300.72301,162,500
Jan 29, 20240.70000.73800.69000.70700.70701,148,100
Jan 26, 20240.69000.72000.68100.71000.71002,156,000
Jan 25, 20240.65000.70400.64900.69000.69003,229,000
Jan 24, 20240.67000.68700.64200.67000.67001,664,800
Jan 23, 20240.67900.70000.66000.67000.67002,626,500
Jan 22, 20240.67500.70200.64700.68000.68004,155,800
Jan 19, 20240.68700.68700.65000.68000.68001,711,000
Jan 18, 20240.67300.69200.65500.69000.69001,800,900
Jan 17, 20240.65900.67700.63900.67500.67501,279,200
Jan 16, 20240.67500.67800.66100.67000.67002,382,600
Jan 12, 20240.65500.69500.65000.69500.69502,400,100
Jan 11, 20240.68500.69100.65500.66000.66002,190,100
Jan 10, 20240.68000.70100.67000.70000.70002,635,800
Jan 09, 20240.66600.70700.66000.68000.68006,516,100
Jan 08, 20240.65000.67900.63300.67400.67403,046,200
Jan 05, 20240.68000.68500.64400.65200.65204,063,400
Jan 04, 20240.64000.68800.62300.67200.67203,287,100
Jan 03, 20240.67000.67900.63200.63900.63902,325,900
Jan 02, 20240.68000.69600.65000.68800.68804,542,800
Dec 29, 20230.68800.69400.64400.68000.68002,597,800
Dec 28, 20230.69200.71900.67200.68000.68004,178,500
Dec 27, 20230.75800.76000.69200.69900.69906,670,200
Dec 26, 20230.75500.79400.75000.75100.75106,669,900
Dec 22, 20230.76200.81500.75000.76500.765026,639,900
Dec 21, 20232.29002.36002.22002.33002.3300398,900
Dec 20, 20232.37002.42002.22002.22002.2200457,300
Dec 19, 20232.26002.45302.26002.39002.3900798,100
Dec 18, 20232.35002.38502.23002.24002.2400563,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...