AlloVir, Inc. - Common Stock (ALVR)
9.8100
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 2nd, 8:26 PM EDT
Historical Prices For AlloVir, Inc. - Common Stock (ALVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/18/2025 | 9.66 | 0.00 | 9.81 | 9.81 | 0 | 9.81 |
| 3/17/2025 | 9.76 | 9.80 | 9.40 | 9.66 | 3,899 | 9.66 |
| 3/14/2025 | 9.63 | 9.79 | 9.46 | 9.65 | 3,479 | 9.65 |
| 3/13/2025 | 9.63 | 10.07 | 9.00 | 9.12 | 19,657 | 9.12 |
| 3/12/2025 | 9.58 | 9.68 | 9.37 | 9.67 | 2,498 | 9.67 |
| 3/11/2025 | 9.39 | 9.57 | 9.10 | 9.49 | 33,053 | 9.49 |
| 3/10/2025 | 9.69 | 9.69 | 9.20 | 9.20 | 3,893 | 9.20 |
| 3/07/2025 | 9.69 | 9.97 | 9.69 | 9.87 | 7,579 | 9.87 |
| 3/06/2025 | 9.64 | 10.08 | 9.64 | 9.73 | 3,251 | 9.73 |
| 3/05/2025 | 9.63 | 10.15 | 9.63 | 9.77 | 3,630 | 9.77 |
| 3/04/2025 | 9.82 | 9.82 | 9.45 | 9.79 | 3,955 | 9.79 |
| 3/03/2025 | 10.04 | 10.11 | 9.53 | 10.02 | 5,553 | 10.02 |
| 2/28/2025 | 10.05 | 10.08 | 9.51 | 9.80 | 10,509 | 9.80 |
| 2/27/2025 | 10.14 | 10.14 | 9.51 | 9.51 | 4,409 | 9.51 |
| 2/26/2025 | 10.00 | 10.20 | 9.68 | 9.77 | 9,178 | 9.77 |
| 2/25/2025 | 10.54 | 10.54 | 9.78 | 9.78 | 9,564 | 9.78 |
| 2/24/2025 | 9.63 | 10.73 | 9.63 | 10.20 | 22,014 | 10.20 |
| 2/21/2025 | 9.97 | 9.97 | 9.62 | 9.63 | 5,100 | 9.63 |
| 2/20/2025 | 10.22 | 10.25 | 9.83 | 9.83 | 6,267 | 9.83 |
| 2/19/2025 | 9.69 | 10.41 | 9.69 | 10.41 | 10,408 | 10.41 |
| 2/18/2025 | 9.55 | 9.95 | 9.55 | 9.57 | 4,882 | 9.57 |
| 2/14/2025 | 9.87 | 9.96 | 9.87 | 9.90 | 1,801 | 9.90 |
| 2/13/2025 | 9.86 | 10.05 | 9.64 | 9.88 | 15,754 | 9.88 |
| 2/12/2025 | 10.00 | 10.00 | 9.60 | 9.75 | 19,255 | 9.75 |
| 2/11/2025 | 10.00 | 10.00 | 9.54 | 9.78 | 8,421 | 9.78 |
| 2/10/2025 | 10.00 | 10.16 | 9.61 | 9.71 | 20,504 | 9.71 |
| 2/07/2025 | 10.10 | 10.10 | 9.95 | 10.05 | 6,842 | 10.05 |
| 2/06/2025 | 10.31 | 10.31 | 9.96 | 10.00 | 20,231 | 10.00 |
| 2/05/2025 | 10.15 | 10.38 | 10.02 | 10.31 | 11,859 | 10.31 |
| 2/04/2025 | 10.19 | 10.37 | 9.71 | 10.06 | 46,808 | 10.06 |
| 2/03/2025 | 9.40 | 10.29 | 9.40 | 9.80 | 95,817 | 9.80 |
| 1/31/2025 | 9.74 | 9.74 | 9.42 | 9.42 | 14,310 | 9.42 |
| 1/30/2025 | 9.97 | 9.97 | 9.41 | 9.41 | 30,832 | 9.41 |
| 1/29/2025 | 10.00 | 10.00 | 9.57 | 9.75 | 5,941 | 9.75 |
| 1/28/2025 | 10.00 | 10.40 | 9.37 | 9.70 | 59,637 | 9.70 |
| 1/27/2025 | 10.04 | 10.17 | 9.70 | 9.95 | 34,371 | 9.95 |
| 1/24/2025 | 10.46 | 10.46 | 9.88 | 10.11 | 28,805 | 10.11 |
| 1/23/2025 | 9.26 | 10.20 | 8.89 | 10.19 | 44,075 | 10.19 |
| 1/22/2025 | 9.66 | 9.66 | 8.88 | 9.20 | 38,207 | 9.20 |
| 1/21/2025 | 9.60 | 9.76 | 9.01 | 9.38 | 65,266 | 9.38 |
| 1/17/2025 | 9.04 | 10.00 | 8.66 | 9.28 | 92,833 | 9.28 |
| 1/16/2025 | 8.64 | 9.35 | 7.96 | 9.00 | 128,572 | 9.00 |
| 1/15/2025 | 0.45 | 0.45 | 0.38 | 0.38 | 1,627,021 | 8.77 |
| 1/14/2025 | 0.42 | 0.44 | 0.39 | 0.40 | 215,730 | 9.20 |
| 1/13/2025 | 0.43 | 0.43 | 0.38 | 0.41 | 1,778,093 | 9.43 |
| 1/10/2025 | 0.44 | 0.46 | 0.43 | 0.44 | 277,339 | 10.10 |
| 1/08/2025 | 0.48 | 0.51 | 0.44 | 0.45 | 197,715 | 10.35 |
| 1/07/2025 | 0.48 | 0.52 | 0.46 | 0.48 | 388,836 | 10.96 |
| 1/06/2025 | 0.47 | 0.48 | 0.45 | 0.47 | 305,545 | 10.88 |
| 1/03/2025 | 0.44 | 0.47 | 0.44 | 0.45 | 111,657 | 10.44 |