Allovir Inc (ALVR) Historical Stock Data
0.75 ↑0.01 (1.09%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALVR is up 1.17% a day on average. There have been 20 days where Allovir Inc closed green and 10 days where ALVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 0.75 | 0.75 | ↑$0.00 (0.03%) | 0.75 | 0.76 | 341.29K |
| 2024-04-18 | 0.74 | 0.74 | ↑$0.00 (0.28%) | 0.73 | 0.77 | 529.84K |
| 2024-04-17 | 0.73 | 0.76 | ↑$0.03 (3.54%) | 0.72 | 0.77 | 572.35K |
| 2024-04-16 | 0.75 | 0.73 | ↓$0.01 (-1.96%) | 0.72 | 0.78 | 270.50K |
| 2024-04-15 | 0.75 | 0.75 | ↓$0.00 (-0.60%) | 0.73 | 0.77 | 652.12K |
| 2024-04-12 | 0.76 | 0.77 | ↑$0.01 (1.19%) | 0.75 | 0.78 | 213.75K |
| 2024-04-11 | 0.74 | 0.77 | ↑$0.03 (3.76%) | 0.74 | 0.78 | 272.41K |
| 2024-04-10 | 0.74 | 0.75 | ↑$0.01 (1.46%) | 0.72 | 0.76 | 475.06K |
| 2024-04-09 | 0.74 | 0.74 | ↑$0.00 (0.45%) | 0.72 | 0.76 | 284.36K |
| 2024-04-08 | 0.75 | 0.74 | ↓$0.01 (-1.23%) | 0.71 | 0.77 | 445.70K |
| 2024-04-05 | 0.76 | 0.75 | ↓$0.02 (-1.98%) | 0.73 | 0.78 | 253.85K |
| 2024-04-04 | 0.76 | 0.76 | ↓$0.00 (-0.03%) | 0.75 | 0.79 | 805.38K |
| 2024-04-03 | 0.76 | 0.77 | ↑$0.00 (0.50%) | 0.75 | 0.78 | 318.10K |
| 2024-04-02 | 0.80 | 0.77 | ↓$0.03 (-4.05%) | 0.75 | 0.80 | 635.03K |
| 2024-04-01 | 0.76 | 0.80 | ↑$0.05 (6.17%) | 0.75 | 0.85 | 3.28M |
| 2024-03-28 | 0.74 | 0.75 | ↑$0.01 (2.01%) | 0.74 | 0.79 | 381K |
| 2024-03-27 | 0.75 | 0.76 | ↑$0.02 (2.04%) | 0.74 | 0.80 | 1.42M |
| 2024-03-26 | 0.76 | 0.75 | ↓$0.01 (-1.32%) | 0.75 | 0.78 | 361.87K |
| 2024-03-25 | 0.76 | 0.76 | ↑$0.01 (0.72%) | 0.75 | 0.77 | 667.08K |
| 2024-03-22 | 0.76 | 0.75 | ↓$0.01 (-1.60%) | 0.75 | 0.77 | 286.16K |
| 2024-03-21 | 0.75 | 0.77 | ↑$0.03 (3.43%) | 0.74 | 0.77 | 398.26K |
| 2024-03-20 | 0.74 | 0.75 | ↑$0.00 (0.17%) | 0.73 | 0.77 | 898.23K |
| 2024-03-19 | 0.72 | 0.75 | ↑$0.02 (3.32%) | 0.72 | 0.76 | 208.45K |
| 2024-03-18 | 0.73 | 0.73 | ↓$0.00 (-0.01%) | 0.73 | 0.77 | 542.94K |
| 2024-03-15 | 0.69 | 0.78 | ↑$0.09 (12.82%) | 0.69 | 0.78 | 1M |
| 2024-03-14 | 0.72 | 0.73 | ↑$0.01 (0.78%) | 0.67 | 0.75 | 586.82K |
| 2024-03-13 | 0.74 | 0.73 | ↓$0.01 (-1.43%) | 0.72 | 0.75 | 223.10K |
| 2024-03-12 | 0.71 | 0.74 | ↑$0.03 (3.64%) | 0.71 | 0.74 | 456.34K |
| 2024-03-11 | 0.71 | 0.72 | ↑$0.01 (1.90%) | 0.71 | 0.74 | 420.51K |
| 2024-03-08 | 0.72 | 0.73 | ↑$0.01 (1.10%) | 0.71 | 0.74 | 321.46K |
Create an account or log in to view more rows.
$ALVR we need one good push to moon this.
$ALVR Starting a small position
$ALVR diamond balls
$ALVR is the dump over
$ALVR don’t be boring today beast
$ALVR has just been halted from trading.
$ALVR we’re fucked tomorrow boys
$ALVR hold and buy… go green go!!!
$ALVR come on bulls we can do it
don’t let bears win
$ALVR hot trash