Allovir Inc (ALVR) Historical Stock Data
9.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALVR is down -0.83% a day on average. There have been 13 days where Allovir Inc closed green and 17 days where ALVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 9.55 | 9.81 | ↑$0.26 (2.72%) | 9.55 | 10.32 | 9.43K |
| 2025-03-17 | 9.76 | 9.66 | ↓$0.10 (-1.02%) | 9.40 | 9.80 | 3.90K |
| 2025-03-14 | 9.63 | 9.65 | ↑$0.02 (0.21%) | 9.46 | 9.79 | 3.48K |
| 2025-03-13 | 9.63 | 9.12 | ↓$0.51 (-5.30%) | 9.00 | 10.07 | 19.66K |
| 2025-03-12 | 9.58 | 9.67 | ↑$0.09 (0.94%) | 9.37 | 9.68 | 2.50K |
| 2025-03-11 | 9.39 | 9.49 | ↑$0.10 (1.06%) | 9.10 | 9.57 | 33.05K |
| 2025-03-10 | 9.69 | 9.20 | ↓$0.49 (-5.06%) | 9.20 | 9.69 | 3.89K |
| 2025-03-07 | 9.69 | 9.87 | ↑$0.18 (1.86%) | 9.69 | 9.98 | 7.58K |
| 2025-03-06 | 9.64 | 9.73 | ↑$0.09 (0.93%) | 9.64 | 10.08 | 3.25K |
| 2025-03-05 | 9.63 | 9.77 | ↑$0.14 (1.45%) | 9.63 | 10.15 | 3.63K |
| 2025-03-04 | 9.82 | 9.79 | ↓$0.03 (-0.31%) | 9.45 | 9.82 | 3.96K |
| 2025-03-03 | 10.04 | 10.02 | ↓$0.02 (-0.25%) | 9.53 | 10.11 | 5.55K |
| 2025-02-28 | 10.05 | 9.80 | ↓$0.25 (-2.49%) | 9.51 | 10.08 | 10.51K |
| 2025-02-27 | 10.14 | 9.51 | ↓$0.63 (-6.21%) | 9.51 | 10.14 | 4.41K |
| 2025-02-26 | 10.00 | 9.77 | ↓$0.23 (-2.30%) | 9.68 | 10.20 | 9.18K |
| 2025-02-25 | 10.54 | 9.78 | ↓$0.76 (-7.23%) | 9.78 | 10.54 | 9.56K |
| 2025-02-24 | 9.63 | 10.20 | ↑$0.57 (5.92%) | 9.63 | 10.73 | 22.01K |
| 2025-02-21 | 9.97 | 9.63 | ↓$0.34 (-3.41%) | 9.62 | 9.97 | 5.10K |
| 2025-02-20 | 10.22 | 9.83 | ↓$0.39 (-3.82%) | 9.83 | 10.25 | 6.27K |
| 2025-02-19 | 9.69 | 10.41 | ↑$0.72 (7.43%) | 9.69 | 10.41 | 10.41K |
| 2025-02-18 | 9.55 | 9.57 | ↑$0.02 (0.21%) | 9.55 | 9.95 | 4.88K |
| 2025-02-14 | 9.87 | 9.90 | ↑$0.03 (0.30%) | 9.87 | 9.96 | 1.80K |
| 2025-02-13 | 9.86 | 9.88 | ↑$0.02 (0.20%) | 9.64 | 10.05 | 15.75K |
| 2025-02-12 | 10.00 | 9.75 | ↓$0.25 (-2.50%) | 9.60 | 10.00 | 19.26K |
| 2025-02-11 | 10.00 | 9.78 | ↓$0.22 (-2.20%) | 9.54 | 10.00 | 8.42K |
| 2025-02-10 | 10.00 | 9.71 | ↓$0.29 (-2.90%) | 9.61 | 10.16 | 20.50K |
| 2025-02-07 | 10.10 | 10.05 | ↓$0.05 (-0.50%) | 9.95 | 10.10 | 6.84K |
| 2025-02-06 | 10.31 | 10.00 | ↓$0.31 (-3.01%) | 9.96 | 10.31 | 20.23K |
| 2025-02-05 | 10.15 | 10.31 | ↑$0.16 (1.58%) | 10.02 | 10.38 | 11.86K |
| 2025-02-04 | 10.19 | 10.06 | ↓$0.13 (-1.28%) | 9.72 | 10.37 | 46.81K |
Create an account or log in to view more rows.
$ALVR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ALVR Dip buyers are going to get wrecked
$ALVR fake wall lets break it
$ALVR diamond balls
$ALVR low volume today isn’t necessarily a bad thing
$ALVR Keep up the pressure.
$ALVR low volume today isn’t necessarily a bad thing
$ALVR watch for another rejection up here
$ALVR how low can she go
$ALVR Holding.