-
5 DAY PERFORMANCE
+1.43% -
1 MONTH PERFORMANCE
+3.95% -
3 MONTH PERFORMANCE
+9.22% -
6 MONTH PERFORMANCE
+4.65% -
YEAR-TO-DATE PERFORMANCE
+16.21% -
1 YEAR PERFORMANCE
-64.41%
AlloVir, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.79 | $0.80 (1.14%) | $0.80 | $0.76 | 259,355 | $91.99 M |
| 09/26/2024 | $0.76 | $0.78 (3.48%) | $0.79 | $0.76 | 150,804 | $89.95 M |
| 09/25/2024 | $0.76 | $0.77 (1.99%) | $0.78 | $0.76 | 75,400 | $88.65 M |
| 09/24/2024 | $0.76 | $0.76 (0.43%) | $0.78 | $0.75 | 149,000 | $87.91 M |
| 09/23/2024 | $0.78 | $0.78 (-0.01%) | $0.79 | $0.76 | 69,800 | $89.67 M |
| 09/20/2024 | $0.77 | $0.77 (-0.1%) | $0.79 | $0.75 | 469,828 | $88.13 M |
| 09/19/2024 | $0.75 | $0.79 (5.33%) | $0.79 | $0.73 | 479,549 | $90.95 M |
| 09/18/2024 | $0.75 | $0.76 (1.33%) | $0.78 | $0.75 | 402,038 | $87.50 M |
| 09/17/2024 | $0.75 | $0.75 (-0.13%) | $0.77 | $0.75 | 109,032 | $86.35 M |
| 09/16/2024 | $0.74 | $0.76 (2.7%) | $0.78 | $0.74 | 42,500 | $87.50 M |
| 09/13/2024 | $0.75 | $0.75 (0.29%) | $0.77 | $0.75 | 40,421 | $86.60 M |
| 09/12/2024 | $0.74 | $0.75 (1.15%) | $0.77 | $0.74 | 60,900 | $86.23 M |
| 09/11/2024 | $0.76 | $0.76 (-1.12%) | $0.77 | $0.74 | 33,000 | $87.08 M |
| 09/10/2024 | $0.73 | $0.76 (3.51%) | $0.77 | $0.73 | 211,500 | $86.99 M |
| 09/09/2024 | $0.76 | $0.74 (-1.54%) | $0.78 | $0.73 | 158,937 | $85.59 M |
| 09/06/2024 | $0.78 | $0.76 (-1.9%) | $0.78 | $0.75 | 27,717 | $87.98 M |
| 09/05/2024 | $0.75 | $0.76 (1.52%) | $0.77 | $0.75 | 151,800 | $87.66 M |
| 09/04/2024 | $0.76 | $0.75 (-0.78%) | $0.76 | $0.75 | 51,400 | $86.82 M |
| 09/03/2024 | $0.77 | $0.76 (-0.77%) | $0.78 | $0.75 | 202,037 | $87.50 M |
| 08/30/2024 | $0.80 | $0.78 (-2.59%) | $0.80 | $0.76 | 87,707 | $89.72 M |
| 08/29/2024 | $0.77 | $0.77 (1.2%) | $0.78 | $0.76 | 65,754 | $89.17 M |
| 08/28/2024 | $0.78 | $0.76 (-3.06%) | $0.78 | $0.76 | 69,106 | $87.50 M |
| 08/27/2024 | $0.77 | $0.77 (-0.52%) | $0.79 | $0.76 | 67,924 | $88.19 M |
| 08/26/2024 | $0.73 | $0.78 (6.95%) | $0.78 | $0.71 | 931,328 | $89.88 M |
| 08/23/2024 | $0.76 | $0.75 (-1.32%) | $0.77 | $0.73 | 227,500 | $86.35 M |
| 08/22/2024 | $0.74 | $0.77 (3.42%) | $0.77 | $0.74 | 38,400 | $88.11 M |
| 08/21/2024 | $0.76 | $0.77 (0.69%) | $0.77 | $0.75 | 34,300 | $88.57 M |
| 08/20/2024 | $0.73 | $0.75 (3.3%) | $0.78 | $0.73 | 82,000 | $86.87 M |
| 08/19/2024 | $0.74 | $0.77 (4.11%) | $0.77 | $0.74 | 195,360 | $88.37 M |
| 08/16/2024 | $0.73 | $0.74 (2.17%) | $0.75 | $0.73 | 28,900 | $85.53 M |
| 08/15/2024 | $0.73 | $0.73 (0.08%) | $0.75 | $0.73 | 221,423 | $84.11 M |
| 08/14/2024 | $0.74 | $0.74 (0.18%) | $0.75 | $0.73 | 105,900 | $85.10 M |
| 08/13/2024 | $0.74 | $0.74 (1.31%) | $0.75 | $0.71 | 169,300 | $85.76 M |
| 08/12/2024 | $0.74 | $0.71 (-3.27%) | $0.74 | $0.71 | 147,300 | $81.86 M |
| 08/09/2024 | $0.75 | $0.73 (-3.11%) | $0.75 | $0.72 | 42,509 | $83.52 M |
| 08/08/2024 | $0.72 | $0.74 (2.08%) | $0.75 | $0.70 | 44,100 | $84.62 M |
| 08/07/2024 | $0.73 | $0.72 (-1.7%) | $0.79 | $0.70 | 291,820 | $83.12 M |
| 08/06/2024 | $0.73 | $0.76 (3.73%) | $0.78 | $0.73 | 114,210 | $87.17 M |
| 08/05/2024 | $0.71 | $0.73 (3.66%) | $0.77 | $0.71 | 159,702 | $84.16 M |
| 08/02/2024 | $0.79 | $0.77 (-2.04%) | $0.80 | $0.75 | 90,023 | $88.31 M |
| 08/01/2024 | $0.77 | $0.80 (4.07%) | $0.80 | $0.72 | 591,012 | $91.75 M |
| 07/31/2024 | $0.76 | $0.74 (-2.92%) | $0.76 | $0.73 | 57,344 | $84.99 M |
| 07/30/2024 | $0.76 | $0.75 (-0.92%) | $0.79 | $0.74 | 125,701 | $86.53 M |
| 07/29/2024 | $0.79 | $0.77 (-2.53%) | $0.79 | $0.77 | 38,100 | $88.54 M |
| 07/26/2024 | $0.79 | $0.79 (-0.22%) | $0.79 | $0.77 | 52,055 | $90.17 M |
| 07/25/2024 | $0.74 | $0.77 (4.34%) | $0.79 | $0.73 | 107,309 | $88.20 M |
| 07/24/2024 | $0.76 | $0.75 (-1.28%) | $0.77 | $0.72 | 518,738 | $86.01 M |
| 07/23/2024 | $0.75 | $0.77 (2.82%) | $0.79 | $0.74 | 11,100 | $88.76 M |
| 07/22/2024 | $0.75 | $0.76 (1.44%) | $0.79 | $0.73 | 340,568 | $86.99 M |
| 07/19/2024 | $0.76 | $0.74 (-2.01%) | $0.79 | $0.73 | 68,216 | $85.41 M |
| 07/18/2024 | $0.81 | $0.76 (-5.85%) | $0.82 | $0.76 | 69,901 | $87.16 M |
| 07/17/2024 | $0.81 | $0.81 (0.42%) | $0.83 | $0.80 | 148,577 | $92.72 M |
| 07/16/2024 | $0.79 | $0.82 (4.02%) | $0.84 | $0.77 | 425,172 | $93.87 M |
| 07/15/2024 | $0.79 | $0.79 (0.03%) | $0.81 | $0.76 | 211,731 | $90.61 M |
| 07/12/2024 | $0.78 | $0.80 (2.55%) | $0.80 | $0.77 | 88,717 | $91.74 M |
| 07/11/2024 | $0.77 | $0.78 (0.53%) | $0.78 | $0.76 | 97,760 | $89.34 M |
| 07/10/2024 | $0.77 | $0.77 (0.01%) | $0.77 | $0.73 | 164,527 | $88.71 M |
| 07/09/2024 | $0.72 | $0.77 (6.49%) | $0.78 | $0.72 | 351,382 | $88.42 M |
| 07/08/2024 | $0.72 | $0.72 (0.39%) | $0.75 | $0.72 | 624,398 | $82.92 M |
| 07/05/2024 | $0.75 | $0.70 (-6.03%) | $0.75 | $0.70 | 579,592 | $80.29 M |
| 07/03/2024 | $0.74 | $0.74 (0%) | $0.75 | $0.73 | 216,111 | $84.30 M |
| 07/02/2024 | $0.73 | $0.74 (0.14%) | $0.74 | $0.72 | 747,545 | $84.30 M |
| 07/01/2024 | $0.72 | $0.73 (1.23%) | $0.77 | $0.72 | 662,736 | $83.72 M |
| 06/28/2024 | $0.78 | $0.72 (-7.22%) | $0.79 | $0.72 | 6.21 M | $82.96 M |