Allovir Inc (ALVR) Historical Stock Data

0.57 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, ALVR is up 0.56% a day on average. There have been 19 days where Allovir Inc closed green and 11 days where ALVR closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	1.03	0.98	↓$0.05 (-4.71%)	0.96	1.03	508.95K
2024-11-06	0.99	1.01	↑$0.02 (2.02%)	0.94	1.03	611.27K
2024-11-05	0.89	0.99	↑$0.10 (11.22%)	0.86	1.01	694.01K
2024-11-04	0.97	0.89	↓$0.08 (-8.45%)	0.86	1.05	885.42K
2024-11-01	0.92	0.95	↑$0.04 (4.20%)	0.87	0.97	616.21K
2024-10-31	0.87	0.93	↑$0.06 (6.77%)	0.85	0.94	589.14K
2024-10-30	0.88	0.89	↑$0.01 (0.68%)	0.85	0.97	740.93K
2024-10-29	0.86	0.89	↑$0.03 (3.44%)	0.84	0.91	459.64K
2024-10-28	0.79	0.85	↑$0.06 (8.14%)	0.77	0.87	252.52K
2024-10-25	0.77	0.80	↑$0.03 (4.29%)	0.76	0.84	210.95K
2024-10-24	0.78	0.79	↑$0.01 (1.27%)	0.74	0.79	148.46K
2024-10-23	0.76	0.76	↑$0.00 (0.13%)	0.76	0.78	55.03K
2024-10-22	0.78	0.78	↓$0.00 (-0.31%)	0.76	0.79	179.88K
2024-10-21	0.78	0.78	↓$0.00 (-0.03%)	0.75	0.81	49.36K
2024-10-18	0.76	0.77	↑$0.01 (1.59%)	0.75	0.81	47.71K
2024-10-17	0.79	0.77	↓$0.02 (-2.29%)	0.75	0.82	118.12K
2024-10-16	0.78	0.80	↑$0.02 (2.29%)	0.78	0.86	19.62K
2024-10-15	0.84	0.78	↓$0.06 (-6.87%)	0.78	0.86	164.15K
2024-10-14	0.85	0.85	↑$0.00 (0.48%)	0.82	0.86	97.47K
2024-10-11	0.81	0.84	↑$0.03 (3.77%)	0.80	0.86	236.56K
2024-10-10	0.80	0.81	↑$0.01 (1.30%)	0.79	0.82	234.79K