-
5 DAY PERFORMANCE
-22.87% -
1 MONTH PERFORMANCE
-28.79% -
3 MONTH PERFORMANCE
-23.27% -
6 MONTH PERFORMANCE
-24.14% -
YEAR-TO-DATE PERFORMANCE
-16.15% -
1 YEAR PERFORMANCE
-65.45%
AlloVir, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/15/2024 | $0.57 | $0.57 (-0.14%) | $0.68 | $0.56 | 498,239 | $65.66 M |
11/14/2024 | $0.56 | $0.55 (-1.25%) | $0.57 | $0.53 | 230,730 | $63.82 M |
11/13/2024 | $0.54 | $0.56 (4.33%) | $0.58 | $0.54 | 216,000 | $65.02 M |
11/12/2024 | $0.71 | $0.54 (-23.73%) | $0.72 | $0.53 | 963,944 | $62.49 M |
11/11/2024 | $0.64 | $0.74 (15.47%) | $0.75 | $0.63 | 844,100 | $85.28 M |
11/08/2024 | $0.67 | $0.62 (-7.06%) | $0.75 | $0.60 | 2.16 M | $71.26 M |
11/07/2024 | $1.03 | $0.98 (-4.71%) | $1.03 | $0.96 | 509,000 | $113.00 M |
11/06/2024 | $0.99 | $1.01 (2.02%) | $1.03 | $0.94 | 611,300 | $116.28 M |
11/05/2024 | $0.89 | $0.99 (11.22%) | $1.01 | $0.86 | 694,014 | $113.96 M |
11/04/2024 | $0.97 | $0.89 (-8.45%) | $1.05 | $0.86 | 885,417 | $102.12 M |
11/01/2024 | $0.92 | $0.95 (4.2%) | $0.97 | $0.87 | 616,205 | $109.76 M |
10/31/2024 | $0.87 | $0.93 (6.77%) | $0.94 | $0.85 | 589,138 | $107.07 M |
10/30/2024 | $0.88 | $0.89 (0.68%) | $0.97 | $0.85 | 740,928 | $102.00 M |
10/29/2024 | $0.86 | $0.89 (3.44%) | $0.91 | $0.84 | 459,644 | $102.87 M |
10/28/2024 | $0.79 | $0.85 (8.14%) | $0.87 | $0.77 | 253,400 | $98.35 M |
10/25/2024 | $0.77 | $0.80 (4.29%) | $0.84 | $0.76 | 210,949 | $92.45 M |
10/24/2024 | $0.78 | $0.79 (1.27%) | $0.79 | $0.74 | 148,500 | $90.94 M |
10/23/2024 | $0.76 | $0.76 (0.13%) | $0.78 | $0.76 | 55,030 | $87.73 M |
10/22/2024 | $0.78 | $0.78 (-0.31%) | $0.79 | $0.76 | 179,900 | $89.52 M |
10/21/2024 | $0.78 | $0.78 (-0.03%) | $0.81 | $0.75 | 49,400 | $89.22 M |
10/18/2024 | $0.76 | $0.77 (1.59%) | $0.81 | $0.75 | 47,706 | $89.00 M |
10/17/2024 | $0.79 | $0.77 (-2.29%) | $0.82 | $0.75 | 118,122 | $89.00 M |
10/16/2024 | $0.78 | $0.80 (2.29%) | $0.86 | $0.78 | 19,615 | $92.16 M |
10/15/2024 | $0.84 | $0.78 (-6.87%) | $0.86 | $0.78 | 164,200 | $90.06 M |
10/14/2024 | $0.85 | $0.85 (0.48%) | $0.86 | $0.82 | 97,500 | $98.33 M |
10/11/2024 | $0.81 | $0.84 (3.77%) | $0.86 | $0.80 | 236,558 | $96.71 M |
10/10/2024 | $0.80 | $0.81 (1.3%) | $0.82 | $0.79 | 234,800 | $93.53 M |
10/09/2024 | $0.78 | $0.81 (4.22%) | $0.81 | $0.77 | 313,513 | $93.30 M |
10/08/2024 | $0.80 | $0.79 (-0.91%) | $0.80 | $0.76 | 66,100 | $91.25 M |
10/07/2024 | $0.79 | $0.80 (1.83%) | $0.80 | $0.74 | 268,702 | $92.09 M |
10/04/2024 | $0.81 | $0.79 (-3.02%) | $0.82 | $0.78 | 114,988 | $90.43 M |
10/03/2024 | $0.83 | $0.82 (-1.41%) | $0.83 | $0.80 | 14,000 | $94.21 M |
10/02/2024 | $0.82 | $0.83 (0.73%) | $0.83 | $0.80 | 113,700 | $94.98 M |
10/01/2024 | $0.81 | $0.82 (0.8%) | $0.82 | $0.77 | 153,300 | $93.83 M |
09/30/2024 | $0.77 | $0.81 (4.86%) | $0.81 | $0.77 | 88,641 | $93.08 M |
09/27/2024 | $0.79 | $0.80 (1.14%) | $0.80 | $0.76 | 259,500 | $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 |