Allovir Inc (ALVR) Historical Stock Data

0.40 ↓0.05 (-10.22%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ALVR is down -1.58% a day on average. There have been 14 days where Allovir Inc closed green and 16 days where ALVR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.45	0.40	↓$0.05 (-10.22%)	0.40	0.47	1.05M
2024-12-19	0.46	0.45	↓$0.01 (-2.17%)	0.43	0.48	240.39K
2024-12-18	0.46	0.45	↓$0.01 (-1.53%)	0.44	0.48	281.58K
2024-12-17	0.46	0.46	↑$0.00 (0.35%)	0.43	0.46	184.12K
2024-12-16	0.45	0.45	↑$0.00 (0.44%)	0.40	0.46	248.71K
2024-12-13	0.45	0.45	↓$0.00 (-0.04%)	0.44	0.47	469.89K
2024-12-12	0.49	0.46	↓$0.03 (-6.12%)	0.45	0.50	556.88K
2024-12-11	0.51	0.51	↓$0.01 (-1.69%)	0.49	0.53	460.32K
2024-12-10	0.50	0.51	↑$0.01 (1.57%)	0.50	0.53	66.03K
2024-12-09	0.51	0.51	↑$0.00 (0.22%)	0.49	0.53	139.46K
2024-12-06	0.52	0.50	↓$0.02 (-3.99%)	0.49	0.52	86.17K
2024-12-05	0.55	0.50	↓$0.05 (-9.27%)	0.50	0.55	593.37K
2024-12-04	0.50	0.53	↑$0.03 (5.16%)	0.49	0.54	376.98K
2024-12-03	0.52	0.49	↓$0.03 (-5.78%)	0.48	0.54	384.55K
2024-12-02	0.55	0.53	↓$0.02 (-3.40%)	0.53	0.56	260.72K
2024-11-29	0.54	0.55	↑$0.01 (1.46%)	0.52	0.56	292.13K
2024-11-27	0.53	0.54	↑$0.02 (3.01%)	0.52	0.55	98.91K
2024-11-26	0.53	0.53	↑$0.00 (0.34%)	0.51	0.55	319.94K
2024-11-25	0.54	0.55	↑$0.01 (1.66%)	0.54	0.57	0.92M
2024-11-22	0.58	0.55	↓$0.03 (-5.19%)	0.53	0.60	281.45K
2024-11-21	0.57	0.57	↑$0.00 (0.00%)	0.55	0.59	322.44K
2024-11-20	0.56	0.57	↑$0.01 (1.80%)	0.56	0.64	645.13K
2024-11-19	0.56	0.56	↑$0.00 (0.05%)	0.52	0.58	223.34K
2024-11-18	0.59	0.58	↓$0.01 (-1.71%)	0.54	0.59	363.62K
2024-11-15	0.57	0.57	↓$0.00 (-0.14%)	0.56	0.68	498.26K
2024-11-14	0.56	0.55	↓$0.01 (-1.25%)	0.53	0.57	230.73K
2024-11-13	0.54	0.56	↑$0.02 (4.33%)	0.54	0.58	215.97K
2024-11-12	0.71	0.54	↓$0.17 (-23.73%)	0.53	0.72	0.96M
2024-11-11	0.64	0.74	↑$0.10 (15.47%)	0.63	0.75	841.61K
2024-11-08	0.67	0.62	↓$0.05 (-7.06%)	0.60	0.75	2.16M