tiprankstipranks
Allovir Inc (ALVR)
NASDAQ:ALVR
US Market

AlloVir (ALVR) Historical Prices

Compare
342 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 26, 2025
9.04
10.40
8.40
9.21
9.21
+4.42%
38,007
1.54
Mar 25, 2025
10.30
10.79
8.57
8.82
8.82
-16.00%
11,988
0.49
Mar 24, 2025
11.30
12.26
10.40
10.50
10.50
-4.55%
24,286
0.99
Mar 21, 2025
10.46
12.50
10.10
11.00
11.00
-3.51%
40,759
1.70
Mar 20, 2025
10.32
12.90
10.32
11.40
11.40
-0.61%
74,039
3.23
Mar 19, 2025
10.45
12.78
9.40
11.47
11.47
+16.92%
92,161
4.23
Mar 18, 2025
9.55
10.32
9.55
9.81
9.81
+1.55%
9,429
0.43
Mar 17, 2025
9.76
9.80
9.40
9.66
9.66
+0.10%
3,899
0.17
Mar 14, 2025
9.63
9.79
9.46
9.65
9.65
+5.81%
3,479
0.16
Mar 13, 2025
9.63
10.07
9.00
9.12
9.12
-5.69%
19,657
0.89
Mar 12, 2025
9.58
9.68
9.37
9.67
9.67
+1.90%
2,549
0.12
Mar 11, 2025
9.39
9.57
9.10
9.49
9.49
+3.15%
33,053
1.50
Mar 10, 2025
9.69
9.69
9.20
9.20
9.20
-6.79%
3,893
0.18
Mar 07, 2025
9.69
9.98
9.69
9.87
9.87
+1.44%
7,579
0.34
Mar 06, 2025
9.64
10.08
9.64
9.73
9.73
-0.41%
3,251
0.14
Mar 05, 2025
9.63
10.15
9.63
9.77
9.77
-0.20%
3,630
0.16
Mar 04, 2025
9.82
9.82
9.45
9.79
9.79
-2.25%
3,955
0.18
Mar 03, 2025
10.04
10.11
9.53
10.02
10.02
+2.19%
5,554
0.24
Feb 28, 2025
10.05
10.08
9.51
9.80
9.80
+3.05%
10,509
0.45
Feb 27, 2025
10.14
10.14
9.51
9.51
9.51
-2.66%
4,409
0.19
Feb 26, 2025
10.00
10.20
9.68
9.77
9.77
-0.06%
9,178
0.39
Feb 25, 2025
10.54
10.54
9.78
9.78
9.78
-4.16%
9,564
0.40
Feb 24, 2025
9.63
10.73
9.63
10.20
10.20
+5.92%
22,014
0.94
Feb 21, 2025
9.97
9.97
9.62
9.63
9.63
-2.03%
5,100
0.22
Feb 20, 2025
10.22
10.25
9.83
9.83
9.83
-5.57%
6,267
0.26
Feb 19, 2025
9.69
10.41
9.69
10.41
10.41
+8.78%
10,409
0.44
Feb 18, 2025
9.55
9.95
9.55
9.57
9.57
-3.33%
4,882
0.20
Feb 14, 2025
9.87
9.96
9.87
9.90
9.90
+0.20%
1,801
0.07
Feb 13, 2025
9.86
10.05
9.64
9.88
9.88
+1.33%
15,754
0.63
Feb 12, 2025
10.00
10.00
9.60
9.75
9.75
-0.31%
19,255
0.74
Feb 11, 2025
10.00
10.00
9.54
9.78
9.78
+0.72%
8,421
0.32
Feb 10, 2025
10.00
10.16
9.61
9.71
9.71
-3.38%
20,504
0.78
Feb 07, 2025
10.10
10.10
9.95
10.05
10.05
+0.50%
6,842
0.26
Feb 06, 2025
10.31
10.31
9.96
10.00
10.00
-3.01%
20,231
0.75
Feb 05, 2025
10.15
10.38
10.02
10.31
10.31
+2.49%
11,859
0.43
Feb 04, 2025
10.19
10.37
9.72
10.06
10.06
+2.65%
46,808
1.73
Feb 03, 2025
9.40
10.29
9.40
9.80
9.80
+4.03%
95,817
3.69
Jan 31, 2025
9.74
9.74
9.42
9.42
9.42
+0.11%
14,310
0.55
Jan 30, 2025
9.97
9.97
9.41
9.41
9.41
-3.49%
30,832
1.20
Jan 29, 2025
10.00
10.00
9.57
9.75
9.75
+0.52%
5,941
0.23
Jan 28, 2025
10.00
10.40
9.37
9.70
9.70
-2.51%
59,637
2.39
Jan 27, 2025
10.04
10.17
9.70
9.95
9.95
-1.58%
34,371
1.40
Jan 24, 2025
10.46
10.46
9.88
10.11
10.11
-0.79%
28,805
1.19
Jan 23, 2025
9.26
10.20
8.90
10.19
10.19
+10.76%
44,075
1.88
Jan 22, 2025
9.66
9.66
8.88
9.20
9.20
-1.92%
38,207
1.67
Jan 21, 2025
9.60
9.76
9.01
9.38
9.38
+1.08%
65,266
2.97
Jan 17, 2025
9.04
10.00
8.66
9.28
9.28
+3.11%
92,833
4.53
Jan 16, 2025
8.64
9.35
7.96
9.00
9.00
+2.68%
130,057
7.02
Jan 15, 2025
10.35
10.35
8.74
8.77
8.76
-4.73%
71,334
4.08
Jan 14, 2025
9.68
10.10
8.86
9.20
9.20
-2.44%
9,379
0.54
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis