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 |