Dark

ALVR
AlloVir, Inc. Common Stock
stock NASDAQ

Inactive

Mar 18, 2025

9.81USD+1.553%(+0.15)9,429

Pre-market

0.00USD-100.000%(-9.66)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-18	9.5500	10.3200	9.5500	9.8100	+1.553%	9,429	0.000%
2025-03-17	9.7600	9.8000	9.4000	9.6600	+0.104%	3,899	+1.553%
2025-03-14	9.6300	9.7900	9.4600	9.6500	+5.811%	3,479	+1.658%
2025-03-13	9.6300	10.0700	9.0000	9.1200	-5.688%	19,657	+7.566%
2025-03-12	9.5800	9.6800	9.3650	9.6700	+1.897%	2,549	+1.448%
2025-03-11	9.3900	9.5700	9.1000	9.4900	+3.152%	33,053	+3.372%
2025-03-10	9.6900	9.6900	9.2000	9.2000	-6.788%	3,893	+6.630%
2025-03-07	9.6900	9.9750	9.6900	9.8700	+1.439%	7,579	-0.608%
2025-03-06	9.6400	10.0800	9.6400	9.7300	-0.409%	3,251	+0.822%
2025-03-05	9.6300	10.1500	9.6300	9.7700	-0.204%	3,630	+0.409%
2025-03-04	9.8200	9.8200	9.4500	9.7900	-2.247%	3,955	+0.204%
2025-03-03	10.0400	10.1100	9.5277	10.0150	+2.194%	4,871	-2.047%
2025-02-28	10.0500	10.0780	9.5100	9.8000	+3.049%	10,509	+0.102%
2025-02-27	10.1400	10.1400	9.5100	9.5100	-2.661%	4,409	+3.155%
2025-02-26	10.0000	10.2000	9.6800	9.7700	-0.061%	9,178	+0.409%
2025-02-25	10.5380	10.5380	9.7760	9.7760	-4.157%	9,564	+0.348%
2025-02-24	9.6300	10.7340	9.6300	10.2000	+5.919%	22,014	-3.824%
2025-02-21	9.9700	9.9700	9.6247	9.6300	-2.035%	5,100	+1.869%
2025-02-20	10.2200	10.2500	9.8300	9.8300	-5.572%	6,267	-0.203%
2025-02-19	9.6900	10.4100	9.6900	10.4100	+8.777%	10,409	-5.764%
2025-02-18	9.5500	9.9500	9.5500	9.5700	-3.333%	4,882	+2.508%
2025-02-14	9.8700	9.9600	9.8700	9.9000	+0.202%	1,801	-0.909%
2025-02-13	9.8600	10.0520	9.6400	9.8800	+1.333%	15,754	-0.709%
2025-02-12	10.0000	10.0000	9.6000	9.7500	-0.307%	19,255	+0.615%
2025-02-11	10.0000	10.0000	9.5400	9.7800	+0.721%	8,421	+0.307%
2025-02-10	10.0000	10.1600	9.6100	9.7100	-3.383%	20,504	+1.030%
2025-02-07	10.1000	10.1000	9.9501	10.0500	+0.500%	6,842	-2.388%
2025-02-06	10.3100	10.3100	9.9600	10.0000	-3.007%	20,231	-1.900%
2025-02-05	10.1500	10.3800	10.0200	10.3100	+2.485%	11,859	-4.850%
2025-02-04	10.1900	10.3700	9.7150	10.0600	+2.653%	46,808	-2.485%
2025-02-03	9.4000	10.2900	9.4000	9.8000	+4.034%	95,817	+0.102%
2025-01-31	9.7400	9.7400	9.4200	9.4200	+0.106%	14,310	+4.140%
2025-01-30	9.9700	9.9700	9.4100	9.4100	-3.487%	30,832	+4.251%
2025-01-29	10.0000	10.0000	9.5700	9.7500	+0.515%	5,941	+0.615%
2025-01-28	10.0000	10.4000	9.3700	9.7000	-2.513%	59,637	+1.134%
2025-01-27	10.0400	10.1700	9.6950	9.9500	-1.583%	34,371	-1.407%
2025-01-24	10.4604	10.4604	9.8750	10.1100	-0.785%	28,805	-2.967%
2025-01-23	9.2600	10.2000	8.8950	10.1900	+10.761%	44,075	-3.729%
2025-01-22	9.6600	9.6600	8.8800	9.2000	-1.919%	38,207	+6.630%
2025-01-21	9.6000	9.7600	9.0100	9.3800	+1.078%	65,266	+4.584%
2025-01-17	9.0400	10.0000	8.6633	9.2800	+3.111%	92,833	+5.711%
2025-01-16	8.6400	9.3450	7.9600	9.0000	+2.678%	130,057	+9.000%
2025-01-15	10.3500	10.3500	8.7400	8.7653	-4.725%	71,334	+11.919%
2025-01-14	9.7060	10.0970	8.8573	9.2000	-2.439%	9,380	+6.630%
2025-01-13	9.7957	9.8900	8.7883	9.4300	-6.627%	77,400	+4.030%
2025-01-10	10.1384	10.6674	9.8670	10.0993	-2.379%	12,058	-2.865%
2025-01-08	11.0952	11.6909	10.1200	10.3454	-5.603%	8,596	-5.175%
2025-01-07	11.0400	11.9600	10.5179	10.9595	+0.761%	16,906	-10.489%
2025-01-06	10.7870	11.1481	10.3500	10.8767	+4.140%	13,285	-9.807%
2025-01-03	10.0970	10.7916	10.0970	10.4443	+0.911%	4,855	-6.073%
2025-01-02	10.5800	10.8008	9.8900	10.3500	+7.143%	13,496	-5.217%
2024-12-31	10.9940	11.0170	9.5611	9.6600	-6.229%	21,957	+1.553%
2024-12-30	10.2120	10.8100	9.9153	10.3017	-1.991%	8,391	-4.773%
2024-12-27	10.8790	10.8790	10.0809	10.5110	-3.403%	7,263	-6.669%
2024-12-26	10.9710	11.2401	10.5915	10.8813	-0.232%	3,266	-9.845%
2024-12-24	10.2695	11.0262	9.7352	10.9066	+5.378%	9,713	-10.054%
2024-12-23	9.8900	10.5800	9.6163	10.3500	+11.386%	14,108	-5.217%
2024-12-20	10.3500	10.9158	9.2920	9.2920	-10.222%	45,856	+5.575%
2024-12-19	10.5800	11.0400	9.9981	10.3500	0.000%	10,452	-5.217%
2024-12-18	10.5110	11.0400	10.1315	10.3500	-1.532%	12,242	-5.217%
2024-12-17	10.4742	10.5110	9.7750	10.5110	+1.106%	8,005	-6.669%
2024-12-16	10.3500	10.5800	9.2483	10.3960	+0.444%	10,814	-5.637%
2024-12-13	10.3546	10.8100	10.1752	10.3500	-2.174%	20,430	-5.217%
2024-12-12	11.2700	11.5000	10.3500	10.5800	-8.911%	24,212	-7.278%
2024-12-11	11.8151	12.0750	11.3068	11.6150	-1.155%	20,014	-15.540%
2024-12-10	11.5690	12.1670	11.4460	11.7507	-0.039%	2,871	-16.516%
2024-12-09	11.7300	12.0750	11.3390	11.7553	+1.610%	6,064	-16.548%
2024-12-06	12.0497	12.0497	11.2700	11.5690	+0.802%	3,746	-15.204%
2024-12-05	12.6500	12.6500	11.4609	11.4770	-5.849%	25,799	-14.525%
2024-12-04	11.5920	12.4200	11.3091	12.1900	+7.965%	16,390	-19.524%
2024-12-03	11.9830	12.3050	10.9434	11.2907	-7.604%	16,719	-13.114%
2024-12-02	12.6500	12.8800	12.1900	12.2199	-3.030%	11,336	-19.721%
2024-11-29	12.4200	12.8800	12.0681	12.6017	+1.313%	12,701	-22.153%
2024-11-27	12.0750	12.6500	11.8450	12.4384	+1.122%	4,300	-21.131%
2024-11-26	12.2590	12.6477	11.7300	12.3004	-2.764%	13,911	-20.246%
2024-11-25	12.4430	13.1744	12.4430	12.6500	+0.018%	40,163	-22.451%
2024-11-22	13.3400	13.7908	12.2613	12.6477	-3.526%	12,237	-22.436%
2024-11-21	13.1100	13.5930	12.5603	13.1100	-0.018%	14,019	-25.172%
2024-11-20	12.8800	14.6280	12.8800	13.1123	+1.931%	28,049	-25.185%
2024-11-19	12.8570	13.2526	11.8519	12.8639	-3.402%	9,706	-23.740%
2024-11-18	13.5493	13.5700	12.4361	13.3170	+1.757%	15,810	-26.335%
2024-11-15	13.1054	15.6285	12.8685	13.0870	+2.893%	21,664	-25.040%
2024-11-14	12.8800	13.1652	12.1923	12.7190	-1.846%	10,032	-22.871%
2024-11-13	12.4200	13.2940	12.4200	12.9582	+4.044%	9,390	-24.295%
2024-11-12	16.3300	16.5600	12.1923	12.4545	-26.725%	41,911	-21.233%
2024-11-11	14.7200	17.2385	14.3750	16.9970	+19.386%	36,698	-42.284%
2024-11-08	15.3180	17.2500	13.8115	14.2370	-36.933%	93,771	-31.095%
2024-11-07	23.6900	23.6900	22.1053	22.5745	-2.822%	22,128	-56.544%
2024-11-06	22.7700	23.6900	21.6200	23.2300	+2.031%	26,577	-57.770%
2024-11-05	20.4700	23.2300	19.6880	22.7677	+11.601%	30,175	-56.913%
2024-11-04	22.2847	24.1500	19.6880	20.4010	-6.965%	38,496	-51.914%
2024-11-01	21.0450	22.3100	20.0100	21.9282	+2.516%	26,792	-55.263%
2024-10-31	20.0330	21.6430	19.6075	21.3900	+4.966%	25,615	-54.137%
2024-10-30	20.2400	22.4204	19.5592	20.3780	-0.839%	32,214	-51.860%
2024-10-29	19.8674	21.0059	19.3200	20.5505	+4.589%	19,985	-52.264%
2024-10-28	18.1700	20.0077	17.7100	19.6489	+6.389%	11,017	-50.074%
2024-10-25	17.7100	19.2349	17.5260	18.4690	+1.658%	9,172	-46.884%
2024-10-24	17.9400	18.1677	17.1028	18.1677	+3.661%	6,455	-46.003%
2024-10-23	17.5030	17.9170	17.4800	17.5260	-2.006%	2,393	-44.026%
2024-10-22	17.9400	18.2160	17.4800	17.8848	+0.335%	7,821	-45.149%
2024-10-21	17.8296	18.6438	17.3512	17.8250	+0.246%	2,146	-44.965%
2024-10-18	17.5030	18.6185	17.3029	17.7813	0.000%	2,074	-44.830%
2024-10-17	18.1976	18.8807	17.2684	17.7813	-3.423%	5,136	-44.830%
2024-10-16	17.9998	19.6878	17.9998	18.4115	+2.326%	853	-46.718%
2024-10-15	19.3200	19.7340	17.9906	17.9929	-8.407%	7,137	-45.478%
2024-10-14	19.5500	19.7800	18.8623	19.6443	+1.679%	4,238	-50.062%
2024-10-11	18.6185	19.7800	18.4023	19.3200	+3.397%	10,285	-49.224%
2024-10-10	18.4460	18.8347	18.1631	18.6852	+0.247%	10,208	-47.499%
2024-10-09	17.8848	18.7312	17.5996	18.6392	+2.246%	13,631	-47.369%
2024-10-08	18.3977	18.5012	17.3650	18.2298	-0.913%	2,873	-46.187%
2024-10-07	18.0665	18.4000	16.9050	18.3977	+1.833%	11,683	-46.678%
2024-10-04	18.6300	18.7450	17.9400	18.0665	-4.008%	4,987	-45.701%
2024-10-03	19.0900	19.0900	18.4230	18.8209	-0.812%	607	-47.877%
2024-10-02	18.8370	19.0831	18.4230	18.9750	+1.227%	4,943	-48.300%
2024-10-01	18.5955	18.8600	17.7652	18.7450	+0.804%	6,663	-47.666%
2024-09-30	17.7330	18.6208	17.6100	18.5955	+1.189%	3,854	-47.245%
2024-09-27	18.1700	18.4000	17.4915	18.3770	+2.265%	11,281	-46.618%
2024-09-26	17.3650	18.1815	17.3650	17.9699	+1.468%	6,557	-45.409%
2024-09-25	17.3650	17.8710	17.3650	17.7100	+0.838%	3,278	-44.608%
2024-09-24	17.4869	17.9032	17.2684	17.5628	-1.964%	6,477	-44.143%
2024-09-23	17.9170	18.1631	17.4294	17.9147	+1.750%	3,033	-45.241%
2024-09-20	17.6249	18.1539	17.2224	17.6065	-3.101%	17,797	-44.282%
2024-09-19	17.2500	18.1700	16.7900	18.1700	+3.947%	20,850	-46.010%
2024-09-18	17.2500	17.8825	17.2500	17.4800	+1.333%	17,480	-43.879%
2024-09-17	17.2730	17.5950	17.2500	17.2500	-1.316%	4,741	-43.130%
2024-09-16	17.0200	17.9354	17.0200	17.4800	+1.037%	1,848	-43.879%
2024-09-13	17.2500	17.6295	17.2500	17.3006	+0.427%	1,757	-43.297%
2024-09-12	17.0315	17.6548	17.0200	17.2270	-0.978%	2,646	-43.055%
2024-09-11	17.5939	17.7054	17.0384	17.3972	+0.106%	1,434	-43.612%
2024-09-10	16.7900	17.7054	16.7900	17.3788	+1.641%	9,068	-43.552%
2024-09-09	17.3650	17.9193	16.7900	17.0982	-2.722%	6,905	-42.626%
2024-09-06	17.9170	17.9377	17.2937	17.5766	+0.368%	1,205	-44.187%
2024-09-05	17.2500	17.7054	17.2454	17.5122	+0.968%	6,600	-43.982%
2024-09-04	17.4800	17.4800	17.2477	17.3443	-0.776%	2,235	-43.440%
2024-09-03	17.6157	17.8802	17.2569	17.4800	-2.477%	8,768	-43.879%
2024-08-30	18.4000	18.4000	17.3650	17.9239	+0.620%	3,795	-45.269%
2024-08-29	17.6019	17.8250	17.4800	17.8135	+1.908%	2,859	-44.929%
2024-08-28	18.0320	18.0320	17.3650	17.4800	-0.783%	2,986	-43.879%
2024-08-27	17.7100	18.1700	17.5904	17.6180	-1.883%	2,953	-44.318%
2024-08-26	16.7900	17.9814	16.2863	17.9561	+4.093%	19,321	-45.367%
2024-08-23	17.4800	17.6019	16.8130	17.2500	-1.999%	9,890	-43.130%
2024-08-22	17.0200	17.6870	17.0200	17.6019	-0.520%	1,669	-44.267%
2024-08-21	17.5720	17.7031	17.1764	17.6939	+1.948%	1,490	-44.557%
2024-08-20	16.8015	17.9170	16.8015	17.3558	-1.694%	3,563	-43.477%
2024-08-19	16.9579	17.7928	16.9579	17.6548	+3.325%	8,342	-44.434%
2024-08-16	16.7233	17.1902	16.7233	17.0867	+1.684%	1,255	-42.587%
2024-08-15	16.7900	17.1925	16.7233	16.8038	-1.163%	9,627	-41.620%
2024-08-14	16.9717	17.2500	16.6865	17.0016	-0.765%	4,604	-42.300%
2024-08-13	16.9119	17.2500	16.3530	17.1327	+4.768%	7,361	-42.741%
2024-08-12	16.9050	16.9257	16.3369	16.3530	-1.999%	6,221	-40.011%
2024-08-09	17.2224	17.2500	16.4651	16.6865	-1.293%	1,848	-41.210%
2024-08-08	16.5600	17.3190	16.1460	16.9050	+1.801%	1,917	-41.970%
2024-08-07	16.8935	18.1401	16.1460	16.6060	-4.649%	12,688	-40.925%
2024-08-06	16.7900	17.9400	16.7900	17.4156	+3.584%	4,966	-43.671%
2024-08-05	16.2196	17.6134	16.2196	16.8130	-5.065%	6,944	-41.652%
2024-08-02	18.0780	18.4000	17.2500	17.7100	-3.750%	3,914	-44.608%
2024-08-01	17.6801	18.4138	16.5853	18.4000	+7.962%	25,696	-46.685%
2024-07-31	17.5559	17.5858	16.7900	17.0430	-1.789%	2,493	-42.440%
2024-07-30	17.5145	18.1700	16.9924	17.3535	-2.267%	5,465	-43.470%
2024-07-29	18.2160	18.2160	17.7100	17.7560	-1.806%	1,541	-44.751%
2024-07-26	18.1217	18.1700	17.7100	18.0826	+2.237%	2,263	-45.749%
2024-07-25	16.9510	18.1470	16.6773	17.6870	+2.547%	4,666	-44.536%
2024-07-24	17.4708	17.7997	16.4680	17.2477	-3.101%	22,554	-43.123%
2024-07-23	17.3121	18.0550	17.0246	17.7997	+2.030%	482	-44.887%
2024-07-22	17.1971	18.2137	16.8130	17.4455	+1.853%	14,558	-43.768%
2024-07-19	17.4800	18.2275	16.8889	17.1281	-2.013%	2,966	-42.726%
2024-07-18	18.5656	18.8094	17.4800	17.4800	-5.987%	3,039	-43.879%
2024-07-17	18.5150	19.0187	18.4023	18.5932	-1.234%	6,460	-47.239%
2024-07-16	18.0987	19.3200	17.7100	18.8255	+3.608%	18,486	-47.890%
2024-07-15	18.1654	18.7358	17.4800	18.1700	-1.238%	7,903	-46.010%
2024-07-12	17.9400	18.3977	17.6985	18.3977	+2.683%	3,850	-46.678%
2024-07-11	17.8227	17.9400	17.3650	17.9170	+0.711%	4,250	-45.248%
2024-07-10	17.7882	17.7905	16.8130	17.7905	+0.337%	6,868	-44.858%
2024-07-09	16.6497	17.9032	16.6336	17.7307	+6.625%	15,277	-44.672%
2024-07-08	16.5646	17.3627	16.4703	16.6290	+3.271%	26,022	-41.007%
2024-07-05	17.1350	17.1626	16.1023	16.1023	-4.748%	24,910	-39.077%
2024-07-03	16.9050	17.2385	16.7900	16.9050	0.000%	9,396	-41.970%
2024-07-02	16.8820	17.0660	16.5600	16.9050	+0.685%	32,502	-41.970%
2024-07-01	16.5853	17.7100	16.5853	16.7900	+0.926%	27,131	-41.572%
2024-06-28	17.9308	18.0711	16.6359	16.6359	-7.269%	269,344	-41.031%
2024-06-27	17.6341	18.3908	17.1580	17.9400	+2.726%	10,611	-45.318%
2024-06-26	17.2845	18.3977	17.0545	17.4639	-1.645%	12,095	-43.827%
2024-06-25	17.7100	17.9377	17.2937	17.7560	-1.013%	8,277	-44.751%
2024-06-24	17.2500	17.9998	16.6773	17.9377	+4.924%	7,740	-45.311%
2024-06-21	17.0200	17.4777	16.6750	17.0959	+0.568%	13,036	-42.618%
2024-06-20	16.6589	17.2638	16.6359	16.9993	-0.445%	6,184	-42.292%
2024-06-18	16.8337	17.4800	16.7946	17.0752	+2.048%	13,100	-42.548%
2024-06-17	17.1718	17.6031	16.5600	16.7325	-4.427%	24,699	-41.372%
2024-06-14	17.5076	18.2257	17.0085	17.5076	+0.158%	23,528	-43.967%
2024-06-13	18.1148	18.1631	17.4340	17.4800	-3.797%	12,210	-43.879%
2024-06-12	18.4000	18.4115	17.7100	18.1700	-0.716%	6,778	-46.010%
2024-06-11	17.0200	18.3011	16.7900	18.3011	+8.214%	6,141	-46.397%
2024-06-10	17.1143	18.2827	16.1069	16.9119	-2.286%	15,327	-41.994%
2024-06-07	17.3857	17.6226	17.2063	17.3075	-2.551%	8,151	-43.319%
2024-06-06	17.5053	18.1700	17.2730	17.7606	-1.013%	16,600	-44.765%
2024-06-05	17.5053	18.2597	17.4800	17.9423	+2.027%	12,991	-45.325%
2024-06-04	17.0890	17.8595	17.0890	17.5858	+2.521%	6,663	-44.216%
2024-06-03	17.6847	17.6847	17.0292	17.1534	-1.205%	9,341	-42.810%
2024-05-31	17.0246	18.1677	17.0246	17.3627	+1.003%	6,809	-43.500%
2024-05-30	17.4547	17.4547	17.0200	17.1902	+1.000%	8,244	-42.933%
2024-05-29	17.1350	17.6870	16.8130	17.0200	-1.987%	23,428	-42.362%
2024-05-28	17.2500	17.7767	17.2500	17.3650	-0.264%	10,392	-43.507%
2024-05-24	17.9032	17.9630	17.2500	17.4110	+1.407%	8,342	-43.656%
2024-05-23	17.2845	18.1309	17.1212	17.1695	-4.135%	16,554	-42.864%
2024-05-22	18.3034	18.3678	17.7100	17.9101	-2.149%	6,816	-45.226%
2024-05-21	17.5030	18.3862	17.2500	18.3034	+3.499%	6,827	-46.403%
2024-05-20	17.8250	18.1631	17.4800	17.6847	-0.838%	4,485	-44.528%
2024-05-17	17.5490	17.9400	17.0200	17.8342	+3.194%	7,953	-44.993%
2024-05-16	17.3811	17.8710	17.1764	17.2822	+0.187%	7,423	-43.236%
2024-05-15	18.1355	18.1355	17.0200	17.2500	-2.862%	9,181	-43.130%
2024-05-14	16.6773	18.0757	16.6773	17.7583	+2.933%	10,724	-44.758%
2024-05-13	18.1700	18.5840	13.3400	17.2523	-4.507%	99,622	-43.138%
2024-05-10	18.8577	18.8577	17.8296	18.0665	-3.785%	7,511	-45.701%
2024-05-09	18.4000	18.8600	18.0090	18.7772	+4.426%	6,666	-47.756%
2024-05-08	18.3034	18.6254	17.8526	17.9814	-1.821%	12,003	-45.444%
2024-05-07	18.1930	18.4000	18.1746	18.3149	-1.252%	6,050	-46.437%
2024-05-06	17.9630	18.6254	17.9423	18.5472	+1.053%	8,885	-47.108%
2024-05-03	18.6300	18.6300	17.9423	18.3540	-1.054%	7,027	-46.551%
2024-05-02	18.4000	18.7680	18.1700	18.5495	-0.432%	6,275	-47.114%
2024-05-01	18.3655	18.6691	18.0826	18.6300	+1.964%	9,585	-47.343%
2024-04-30	18.6300	18.7335	17.8066	18.2712	-2.468%	7,771	-46.309%
2024-04-29	18.2528	18.8278	18.1700	18.7335	+2.183%	7,252	-47.634%
2024-04-26	17.9423	18.5081	17.7123	18.3333	-0.362%	8,565	-46.491%
2024-04-25	17.9400	18.4575	17.5743	18.4000	+2.564%	24,360	-46.685%
2024-04-24	17.8181	18.1976	17.6824	17.9400	-1.378%	6,382	-45.318%
2024-04-23	17.4800	18.9750	17.4800	18.1907	+3.657%	12,148	-46.071%
2024-04-22	17.2500	17.5927	17.2500	17.5490	+1.706%	7,409	-44.099%
2024-04-19	17.2500	17.4800	17.1580	17.2546	+1.091%	14,664	-43.146%
2024-04-18	17.0200	17.6387	16.8935	17.0683	-1.955%	23,016	-42.525%
2024-04-17	16.8130	17.6502	16.5830	17.4087	+2.994%	24,776	-43.649%
2024-04-16	17.2408	17.9239	16.5600	16.9027	-1.501%	11,726	-41.962%
2024-04-15	17.2638	17.8089	16.8820	17.1603	-2.712%	27,591	-42.833%
2024-04-12	17.4317	17.8733	17.3535	17.6387	-0.712%	9,294	-44.384%
2024-04-11	17.1212	17.9400	17.1212	17.7652	+2.877%	11,844	-44.780%
2024-04-10	17.0200	17.4386	16.6060	17.2684	+0.928%	20,655	-43.191%
2024-04-09	17.0338	17.5686	16.4680	17.1097	+0.964%	12,364	-42.664%
2024-04-08	17.1580	17.5950	16.2311	16.9464	-1.352%	19,378	-42.112%
2024-04-05	17.5260	17.8273	16.8199	17.1787	-1.698%	11,037	-42.894%
2024-04-04	17.4800	18.1194	17.1810	17.4754	-1.016%	35,017	-43.864%
2024-04-03	17.5674	18.0458	17.3213	17.6548	+0.013%	13,830	-44.434%
2024-04-02	18.3977	18.4000	17.1810	17.6525	-4.635%	27,610	-44.427%
2024-04-01	17.4340	19.5500	17.1350	18.5104	+6.610%	142,827	-47.003%
2024-03-28	17.0200	18.1355	17.0200	17.3627	-0.867%	16,565	-43.500%
2024-03-27	17.1649	18.4000	17.0200	17.5145	+1.533%	61,595	-43.989%
2024-03-26	17.4800	18.0021	17.2500	17.2500	-1.368%	15,734	-43.130%
2024-03-25	17.3650	17.8158	17.2500	17.4892	+1.050%	29,003	-43.908%
2024-03-22	17.5881	17.7100	17.1373	17.3075	-2.387%	12,442	-43.319%
2024-03-21	17.1419	17.8147	17.0200	17.7307	+3.435%	17,316	-44.672%
2024-03-20	17.1120	17.7560	16.6980	17.1419	-0.094%	39,058	-42.772%
2024-03-19	16.6060	17.4110	16.6060	17.1580	+1.926%	9,063	-42.826%
2024-03-18	16.8360	17.6594	16.8176	16.8337	-6.034%	23,606	-41.724%
2024-03-15	15.8792	17.9147	15.8792	17.9147	+7.183%	43,516	-45.241%
2024-03-14	16.5853	17.2500	15.4100	16.7141	-0.233%	25,514	-41.307%
2024-03-13	16.9970	17.2500	16.5669	16.7532	-1.568%	9,700	-41.444%
2024-03-12	16.4220	17.0430	16.2380	17.0200	+2.139%	19,841	-42.362%
2024-03-11	16.3530	17.0200	16.3300	16.6635	-0.467%	18,283	-41.129%
2024-03-08	16.5600	17.0660	16.3737	16.7417	-1.208%	13,977	-41.404%
2024-03-07	16.7164	17.2132	16.5600	16.9464	+0.601%	13,418	-42.112%
2024-03-06	16.9602	17.2408	16.5600	16.8452	+0.425%	12,938	-41.764%
2024-03-05	16.7141	17.3558	16.5945	16.7739	-1.085%	10,132	-41.516%
2024-03-04	16.7256	17.2408	16.5922	16.9579	-1.430%	16,603	-42.151%
2024-03-01	17.1948	17.3995	16.9487	17.2040	+1.548%	14,846	-42.978%
2024-02-29	16.5600	17.4938	16.5600	16.9418	+3.165%	17,309	-42.096%
2024-02-28	16.7900	17.2040	16.3484	16.4220	-2.857%	23,895	-40.263%
2024-02-27	16.3300	17.6203	16.3300	16.9050	+2.055%	44,461	-41.970%
2024-02-26	16.0540	17.0154	15.9275	16.5646	+3.181%	18,663	-40.777%
2024-02-23	16.2035	17.0085	15.8930	16.0540	-0.471%	31,358	-38.894%
2024-02-22	15.9643	16.8751	15.8861	16.1299	-1.517%	28,881	-39.181%
2024-02-21	16.1575	16.5485	15.8792	16.3783	+1.179%	11,046	-40.104%
2024-02-20	15.7343	16.9740	15.6400	16.1874	+0.543%	21,202	-39.397%
2024-02-16	15.6400	16.3760	15.3755	16.1000	+1.449%	53,313	-39.068%
2024-02-15	15.5940	16.4450	15.4100	15.8700	+3.108%	37,659	-38.185%
2024-02-14	15.1685	16.3300	14.7775	15.3916	+0.210%	96,749	-36.264%
2024-02-13	15.6400	16.0655	15.0788	15.3594	-4.885%	36,282	-36.130%
2024-02-12	16.7164	17.4800	16.0333	16.1483	-2.459%	33,794	-39.251%
2024-02-09	15.7412	16.7325	15.1340	16.5554	+7.018%	44,794	-40.744%
2024-02-08	15.0558	15.6400	14.9523	15.4698	+0.074%	49,978	-36.586%
2024-02-07	15.8700	15.8700	14.9500	15.4583	-2.594%	51,559	-36.539%
2024-02-06	15.2651	15.8700	15.2651	15.8700	+2.970%	22,178	-38.185%
2024-02-05	15.8723	15.9965	15.1800	15.4123	-3.513%	38,559	-36.350%
2024-02-02	17.4593	17.4777	15.9022	15.9735	-9.805%	42,373	-38.586%
2024-02-01	16.6428	17.7514	16.1023	17.7100	+6.944%	67,135	-44.608%
2024-01-31	16.2403	16.6750	16.1000	16.5600	-0.401%	44,965	-40.761%
2024-01-30	16.1000	16.6727	15.8769	16.6267	+2.249%	50,544	-40.999%
2024-01-29	16.1000	16.9694	15.8723	16.2610	-0.423%	49,920	-39.672%
2024-01-26	15.8677	16.5600	15.6538	16.3300	+2.854%	93,743	-39.927%
2024-01-25	14.9500	16.1851	14.9155	15.8769	+3.014%	140,396	-38.212%
2024-01-24	15.4100	15.8079	14.7660	15.4123	0.000%	72,385	-36.350%
2024-01-23	15.6239	16.1000	15.1800	15.4123	-1.470%	114,196	-36.350%
2024-01-22	15.5319	16.1552	14.8902	15.6423	+0.015%	180,687	-37.285%
2024-01-19	15.8033	15.8033	14.9500	15.6400	-1.449%	74,390	-37.276%
2024-01-18	15.4836	15.9068	15.0547	15.8700	+2.222%	78,301	-38.185%
2024-01-17	15.1547	15.5779	14.6924	15.5250	+0.746%	55,618	-36.812%
2024-01-16	15.5250	15.5940	15.2007	15.4100	-3.597%	103,597	-36.340%
2024-01-12	15.0673	15.9896	14.9523	15.9850	+5.303%	104,357	-38.630%
2024-01-11	15.7550	15.8907	15.0673	15.1800	-5.714%	95,224	-35.375%
2024-01-10	15.6400	16.1276	15.4100	16.1000	+2.941%	114,600	-39.068%
2024-01-09	15.3249	16.2541	15.1800	15.6400	+0.830%	283,307	-37.276%
2024-01-08	14.9500	15.6078	14.5475	15.5112	+3.499%	132,445	-36.755%
2024-01-05	15.6400	15.7642	14.8120	14.9868	-2.964%	176,974	-34.542%
2024-01-04	14.7200	15.8171	14.3313	15.4445	+5.020%	142,915	-36.482%
2024-01-03	15.4100	15.6055	14.5268	14.7062	-7.104%	101,125	-33.293%
2024-01-02	15.6400	16.0057	14.9500	15.8309	+1.250%	197,514	-38.033%
2023-12-29	15.8194	15.9643	14.8212	15.6354	-0.029%	112,952	-37.258%
2023-12-28	15.9229	16.5255	15.4629	15.6400	-2.732%	181,673	-37.276%
2023-12-27	17.4409	17.4777	15.9045	16.0793	-6.886%	290,007	-38.990%
2023-12-26	17.3535	18.2551	17.2500	17.2684	-1.907%	289,995	-43.191%
2023-12-22	17.5145	18.7450	17.2500	17.6042	-67.150%	1,161,449	-44.275%
2023-12-21	52.6700	54.2800	51.0577	53.5900	+4.955%	17,343	-81.694%
2023-12-20	54.5100	55.6600	51.0600	51.0600	-7.113%	19,882	-80.787%
2023-12-19	51.9800	56.4282	51.9800	54.9700	+6.696%	34,698	-82.154%
2023-12-18	54.0500	54.8550	51.2900	51.5200	-5.485%	24,492	-80.959%
2023-12-15	55.4300	56.1200	52.2100	54.5100	-0.837%	66,689	-82.003%
2023-12-14	53.1300	57.1550	53.1300	54.9700	+7.658%	37,992	-82.154%
2023-12-13	49.4500	51.6350	45.5377	51.0600	+3.738%	63,148	-80.787%
2023-12-12	49.6800	51.4993	47.8400	49.2200	-1.835%	22,752	-80.069%
2023-12-11	53.8200	53.8200	47.8400	50.1400	-7.234%	33,983	-80.435%
2023-12-08	53.3600	55.0850	50.6000	54.0500	+2.174%	59,962	-81.850%
2023-12-07	52.6700	55.0850	49.9284	52.9000	+1.770%	49,726	-81.456%
2023-12-06	47.8400	53.2933	47.3800	51.9800	+10.784%	37,689	-81.127%
2023-12-05	47.3800	48.8750	46.2300	46.9200	-2.857%	30,040	-79.092%
2023-12-04	45.3100	48.8750	45.3100	48.3000	+6.599%	39,544	-79.689%
2023-12-01	45.0800	46.4600	40.4800	45.3100	+4.787%	52,114	-78.349%
2023-11-30	41.1700	48.5300	40.7100	43.2400	+5.618%	106,449	-77.313%
2023-11-29	37.7200	42.0900	37.7200	40.9400	+9.202%	40,946	-76.038%
2023-11-28	34.9600	37.6050	34.7300	37.4900	+5.844%	50,579	-73.833%
2023-11-27	35.1900	35.8800	34.2700	35.4200	-0.645%	40,419	-72.304%
2023-11-24	35.6500	35.8800	34.6150	35.6500	+1.974%	18,527	-72.482%
2023-11-22	36.3400	36.6850	34.2700	34.9600	-2.564%	24,435	-71.939%
2023-11-21	37.4900	37.8350	35.8800	35.8800	-4.878%	19,370	-72.659%
2023-11-20	38.4100	40.0200	36.8897	37.7200	+0.613%	36,246	-73.993%
2023-11-17	37.9500	39.6750	37.0300	37.4900	-1.212%	61,830	-73.833%
2023-11-16	38.1800	38.4100	36.3400	37.9500	-1.786%	25,960	-74.150%
2023-11-15	36.1100	40.8250	35.8800	38.6400	+5.660%	44,296	-74.612%
2023-11-14	33.3500	36.5700	33.3500	36.5700	+16.058%	38,036	-73.175%
2023-11-13	32.6600	33.3500	31.0500	31.5100	-3.521%	70,004	-68.867%
2023-11-10	32.2000	33.5685	30.1300	32.6600	+1.068%	32,696	-69.963%
2023-11-09	36.8000	36.9748	32.2000	32.3150	-9.936%	30,651	-69.643%
2023-11-08	39.1000	39.1000	35.7650	35.8800	-7.143%	30,486	-72.659%
2023-11-07	37.4900	39.7900	37.3750	38.6400	+3.704%	39,134	-74.612%
2023-11-06	39.3300	40.4110	36.4550	37.2600	-3.571%	35,880	-73.671%
2023-11-03	40.2500	43.4378	38.1800	38.6400	-4.000%	61,253	-74.612%
2023-11-02	36.8000	40.2500	36.1100	40.2500	+13.636%	34,968	-75.627%
2023-11-01	35.1900	35.8800	33.5800	35.4200	+2.667%	23,317	-72.304%
2023-10-31	34.5000	36.3354	33.3500	34.5000	+2.041%	29,997	-71.565%
2023-10-30	31.2800	34.5000	31.2800	33.8100	+9.701%	27,451	-70.985%
2023-10-27	33.3500	33.9250	30.8200	30.8200	-6.294%	24,956	-68.170%
2023-10-26	31.2800	33.8100	31.2800	32.8900	+5.147%	21,933	-70.173%
2023-10-25	32.8900	33.5777	30.8200	31.2800	-4.225%	27,171	-68.638%
2023-10-24	33.3500	34.9600	32.3150	32.6600	-0.699%	31,495	-69.963%
2023-10-23	34.5000	36.1100	32.4300	32.8900	-5.298%	28,177	-70.173%
2023-10-20	35.8800	36.5700	34.5000	34.7300	-3.822%	32,120	-71.754%
2023-10-19	36.8000	37.4900	35.8800	36.1100	-2.484%	27,639	-72.833%
2023-10-18	38.8700	39.1000	37.0300	37.0300	-4.734%	17,359	-73.508%
2023-10-17	39.5600	40.4800	37.9500	38.8700	-2.312%	24,123	-74.762%
2023-10-16	39.7900	41.4000	38.6400	39.7900	+0.581%	23,059	-75.346%
2023-10-13	40.0200	41.0550	38.1800	39.5600	+1.176%	21,821	-75.202%
2023-10-12	42.5500	43.6908	38.0650	39.1000	-7.104%	23,391	-74.910%
2023-10-11	44.6200	45.0800	41.8600	42.0900	-5.181%	19,192	-76.693%
2023-10-10	43.0100	45.0800	42.3200	44.3900	+4.324%	19,390	-77.900%
2023-10-09	46.0000	46.0000	41.8600	42.5500	-7.035%	28,739	-76.945%
2023-10-06	47.1500	48.0700	45.4250	45.7700	-4.785%	24,867	-78.567%
2023-10-05	46.6900	49.7950	46.4600	48.0700	+1.951%	28,781	-79.592%
2023-10-04	47.1500	47.8400	44.8523	47.1500	0.000%	25,882	-79.194%
2023-10-03	45.7700	48.4150	44.2750	47.1500	+3.015%	28,114	-79.194%
2023-10-02	49.2200	49.2338	45.5400	45.7700	-7.442%	35,398	-78.567%
2023-09-29	51.5200	51.9800	48.7600	49.4500	-3.153%	31,010	-80.162%
2023-09-28	50.8300	52.2100	48.3207	51.0600	0.000%	24,081	-80.787%
2023-09-27	52.2100	54.5100	50.6000	51.0600	-2.203%	20,715	-80.787%
2023-09-26	52.6700	58.3050	51.9800	52.2100	-3.404%	54,496	-81.210%

.dark-mode .zyH87B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zyH87B{ color: #333333; background-color: white; border: 2px solid #333333; }ALVRAlloVir, Inc. Common Stockstock NASDAQ

ALVR
AlloVir, Inc. Common Stock
stock NASDAQ