AlloVir, Inc. (ALVR) Charts

$9.37

south_east
-$0.46 (-4.68%)
Day's range
$9.37
Day's range
$9.97

5 DAY PERFORMANCE

-5.35%

1 MONTH PERFORMANCE

+1.85%

3 MONTH PERFORMANCE

-25.93%

6 MONTH PERFORMANCE

-46.76%

YEAR-TO-DATE PERFORMANCE

-3.00%

1 YEAR PERFORMANCE

-41.91%

AlloVir, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $9.97 $9.63 (-3.41%) $9.97 $9.62 5,095 $1.11 B
02/20/2025 $10.22 $9.83 (-3.82%) $10.25 $9.83 6,300 $1.13 B
02/19/2025 $9.69 $10.41 (7.43%) $10.41 $9.69 10,409 $1.20 B
02/18/2025 $9.55 $9.57 (0.21%) $9.95 $9.55 4,900 $1.10 B
02/14/2025 $9.87 $9.90 (0.3%) $9.96 $9.87 1,801 $1.14 B
02/13/2025 $9.86 $9.88 (0.2%) $10.05 $9.64 15,800 $1.14 B
02/12/2025 $10.00 $9.75 (-2.5%) $10.00 $9.60 19,300 $1.13 B
02/11/2025 $10.00 $9.78 (-2.2%) $10.00 $9.54 8,421 $1.13 B
02/10/2025 $10.00 $9.71 (-2.9%) $10.16 $9.61 20,504 $1.12 B
02/07/2025 $10.10 $10.05 (-0.5%) $10.10 $9.95 6,842 $1.16 B
02/06/2025 $10.31 $10.00 (-3.01%) $10.31 $9.96 20,231 $1.15 B
02/05/2025 $10.15 $10.31 (1.58%) $10.38 $10.02 11,900 $1.19 B
02/04/2025 $10.19 $10.06 (-1.28%) $10.37 $9.72 46,808 $1.16 B
02/03/2025 $9.40 $9.80 (4.26%) $10.29 $9.40 95,817 $1.13 B
01/31/2025 $9.74 $9.42 (-3.29%) $9.74 $9.42 14,310 $1.09 B
01/30/2025 $9.97 $9.41 (-5.62%) $9.97 $9.41 30,832 $1.09 B
01/29/2025 $10.00 $9.75 (-2.5%) $10.00 $9.57 5,941 $1.13 B
01/28/2025 $10.00 $9.70 (-3%) $10.40 $9.37 59,637 $1.12 B
01/27/2025 $10.04 $9.95 (-0.9%) $10.17 $9.70 34,400 $1.15 B
01/24/2025 $10.46 $10.11 (-3.35%) $10.46 $9.88 28,805 $1.17 B
01/23/2025 $9.26 $10.19 (10.04%) $10.20 $8.90 44,100 $1.18 B
01/22/2025 $9.66 $9.20 (-4.76%) $9.66 $8.88 38,207 $1.06 B
01/21/2025 $9.60 $9.38 (-2.29%) $9.76 $9.01 65,300 $1.08 B
01/17/2025 $9.04 $9.28 (2.65%) $10.00 $8.66 92,833 $1.07 B
01/16/2025 $8.64 $9.00 (4.17%) $9.35 $7.96 130,100 $1.04 B
01/15/2025 $10.35 $8.77 (-15.27%) $10.35 $8.74 1.64 M $1.01 B
01/14/2025 $9.71 $9.20 (-5.25%) $10.10 $8.86 215,732 $1.06 B
01/13/2025 $9.80 $9.43 (-3.78%) $9.89 $8.79 1.78 M $1.09 B
01/10/2025 $10.14 $10.10 (-0.39%) $10.67 $9.87 277,339 $50.67 M
01/08/2025 $11.10 $10.35 (-6.76%) $11.69 $10.12 197,715 $51.91 M
01/07/2025 $11.04 $10.96 (-0.72%) $11.96 $10.52 388,836 $54.99 M
01/06/2025 $10.79 $10.88 (0.83%) $11.15 $10.35 305,550 $54.57 M
01/03/2025 $10.10 $10.44 (3.37%) $10.79 $10.10 111,657 $52.40 M
01/02/2025 $10.58 $10.35 (-2.17%) $10.80 $9.89 310,402 $51.93 M
12/31/2024 $10.99 $9.66 (-12.1%) $11.02 $9.56 505,012 $48.47 M
12/30/2024 $10.21 $10.30 (0.88%) $10.81 $9.92 192,995 $51.69 M
12/27/2024 $10.88 $10.51 (-3.4%) $10.88 $10.08 167,048 $52.74 M
12/26/2024 $10.97 $10.88 (-0.82%) $11.24 $10.59 75,119 $54.60 M
12/24/2024 $10.27 $10.91 (6.23%) $11.03 $9.74 223,406 $54.72 M
12/23/2024 $9.89 $10.35 (4.65%) $10.58 $9.62 324,492 $51.93 M
12/20/2024 $10.35 $9.29 (-10.24%) $10.92 $9.29 1.05 M $46.62 M
12/19/2024 $10.58 $10.35 (-2.17%) $11.04 $10.00 240,386 $51.93 M
12/18/2024 $10.51 $10.35 (-1.52%) $11.04 $10.13 281,576 $51.93 M
12/17/2024 $10.47 $10.51 (0.38%) $10.51 $9.78 184,116 $52.74 M
12/16/2024 $10.35 $10.40 (0.44%) $10.58 $9.25 248,711 $52.16 M
12/13/2024 $10.35 $10.35 (0%) $10.81 $10.18 20,430 $51.93 M
12/12/2024 $11.27 $10.58 (-6.12%) $11.50 $10.35 24,212 $53.08 M
12/11/2024 $11.82 $11.62 (-1.69%) $12.08 $11.31 20,014 $58.28 M
12/10/2024 $11.57 $11.75 (1.56%) $12.17 $11.45 2,871 $58.96 M
12/09/2024 $11.73 $11.76 (0.26%) $12.08 $11.34 6,064 $58.98 M
12/06/2024 $12.05 $11.57 (-3.98%) $12.05 $11.27 3,746 $58.05 M
12/05/2024 $12.65 $11.48 (-9.25%) $12.65 $11.46 25,799 $57.58 M
12/04/2024 $11.59 $12.19 (5.18%) $12.42 $11.31 16,390 $61.16 M
12/03/2024 $11.98 $11.29 (-5.76%) $12.31 $10.94 16,719 $56.65 M
12/02/2024 $12.65 $12.22 (-3.4%) $12.88 $12.19 11,336 $61.31 M
11/29/2024 $12.42 $12.60 (1.45%) $12.88 $12.07 12,701 $63.23 M
11/27/2024 $12.08 $12.44 (2.98%) $12.65 $11.85 4,300 $62.41 M
11/26/2024 $12.26 $12.30 (0.33%) $12.65 $11.73 13,911 $61.72 M
11/25/2024 $12.44 $12.65 (1.69%) $13.17 $12.44 40,163 $63.47 M
11/22/2024 $13.34 $12.65 (-5.17%) $13.79 $12.26 12,237 $63.46 M