AlloVir Inc (ALVR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -8.18181818182 | 0.55 | 0.55 | 0.49 | 262924 | 0.50318045 | CS |
| 4 | -0.035 | -6.48148148148 | 0.54 | 0.6795 | 0.4758 | 341204 | 0.54050852 | CS |
| 12 | -0.264 | -34.3302990897 | 0.769 | 1.05 | 0.4758 | 340443 | 0.71515348 | CS |
| 26 | -0.266 | -34.5006485084 | 0.771 | 1.05 | 0.4758 | 318382 | 0.7302748 | CS |
| 52 | -1.655 | -76.6203703704 | 2.16 | 2.485 | 0.4758 | 777846 | 0.77370767 | CS |
| 156 | -17.015 | -97.1175799087 | 17.52 | 17.935 | 0.4758 | 696036 | 3.45964917 | CS |
| 260 | -0.0612 | -10.8089014483 | 0.5662 | 48.96 | 0.4758 | 564248 | 7.34253741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 0.505 | -0.0059 | -1.15 | 0.509615 | 0.525 | 0.4916 | 459615 |
| 1733873700 | 0.5109 | -0.0002 | -0.04 | 0.5 | 0.529 | 0.49765 | 65456 |
| 1733787300 | 0.5111 | 0.0081 | 1.61 | 0.5046 | 0.525 | 0.5 | 137351 |
| 1733528100 | 0.503 | 0.004 | 0.80 | 0.49 | 0.52 | 0.49 | 74288 |
| 1733441700 | 0.499 | -0.031 | -5.85 | 0.55 | 0.55 | 0.4983 | 577912 |
| 1733355300 | 0.53 | 0.0391 | 7.96 | 0.504 | 0.54 | 0.4917 | 376934 |
| 1733268900 | 0.4909 | -0.0404 | -7.60 | 0.521 | 0.534999 | 0.4758 | 384545 |
| 1733182500 | 0.5313 | -0.0166 | -3.03 | 0.5478 | 0.56 | 0.53 | 258904 |
| 1732917840 | 0.5479 | 0.0071001 | 1.31 | 0.5437999 | 0.56 | 0.5247 | 291973 |
| 1732750500 | 0.5407999 | 0.0059999 | 1.12 | 0.525 | 0.55 | 0.515 | 98697 |
| 1732664100 | 0.5348 | -0.0152 | -2.76 | 0.5324 | 0.5499 | 0.51 | 314018 |
| 1732577700 | 0.55 | 0.0001 | 0.02 | 0.541 | 0.5728 | 0.541 | 923318 |
| 1732318500 | 0.5499 | -0.0201 | -3.53 | 0.57294 | 0.5996 | 0.5331 | 278706 |
| 1732232100 | 0.5699999 | -0.0001 | -0.02 | 0.5699999 | 0.591 | 0.5461 | 322408 |
| 1732145700 | 0.5701 | 0.0108 | 1.93 | 0.56 | 0.636 | 0.56 | 643584 |
| 1732059300 | 0.5593 | -0.0197 | -3.40 | 0.5645 | 0.5762 | 0.5153 | 216135 |
| 1731972900 | 0.579 | 0.0100001 | 1.76 | 0.584 | 0.59 | 0.5407 | 353455 |
| 1731713700 | 0.5689999 | 0.0159999 | 2.89 | 0.56 | 0.6795 | 0.5595 | 480361 |
| 1731627300 | 0.553 | -0.0104 | -1.85 | 0.54 | 0.5724 | 0.5301 | 225207 |
| 1731540900 | 0.5634 | 0.0219 | 4.04 | 0.543 | 0.5707 | 0.54 | 210596 |
| 1731454500 | 0.5415 | -0.1975 | -26.73 | 0.71 | 0.72 | 0.5301 | 954458 |
| 1731368100 | 0.739 | 0.12 | 19.39 | 0.625001 | 0.7495 | 0.625 | 815610 |
| 1731108900 | 0.619 | -0.3625 | -36.93 | 0.666 | 0.75 | 0.6005 | 2044623 |
| 1731022500 | 0.9815 | -0.0285 | -2.82 | 1.01 | 1.02 | 0.9611 | 506096 |
| 1730936100 | 1.01 | 0.02 | 2.03 | 0.9507 | 1.03 | 0.95 | 604942 |
| 1730849700 | 0.9899 | 0.1029 | 11.60 | 0.88505 | 1.01 | 0.856 | 691594 |
| 1730763300 | 0.887 | -0.0664 | -6.96 | 0.9689 | 1.05 | 0.856 | 884292 |
| 1730500500 | 0.9534 | 0.0234 | 2.52 | 0.915 | 0.97 | 0.87 | 615564 |
| 1730414100 | 0.93 | 0.044 | 4.97 | 0.871 | 0.941 | 0.8525 | 589108 |
| 1730327700 | 0.886 | -0.0075 | -0.84 | 0.87972 | 0.9748 | 0.8504 | 734894 |
| 1730241300 | 0.8935 | 0.0392 | 4.59 | 0.85 | 0.9133 | 0.84 | 459086 |
| 1730154900 | 0.8543 | 0.0513 | 6.39 | 0.7704 | 0.8699 | 0.77 | 247142 |
| 1729895700 | 0.803 | 0.0131 | 1.66 | 0.77 | 0.8363 | 0.762 | 210949 |
| 1729809300 | 0.7899 | 0.0279 | 3.66 | 0.78 | 0.7899 | 0.743601 | 148464 |
| 1729722900 | 0.762 | -0.0156 | -2.01 | 0.761 | 0.779 | 0.76 | 54568 |
| 1729636500 | 0.7776 | 0.0026 | 0.34 | 0.7801 | 0.792 | 0.76 | 179349 |
| 1729550100 | 0.775 | 0.0019 | 0.25 | 0.7752 | 0.810599 | 0.7544 | 49355 |
| 1729290900 | 0.7731 | 0 | 0.00 | 0.761 | 0.8095 | 0.752301 | 47706 |
| 1729204500 | 0.7731 | -0.0274 | -3.42 | 0.7912 | 0.8209 | 0.7508 | 118122 |
| 1729118100 | 0.8005 | 0.0182 | 2.33 | 0.7826 | 0.85599 | 0.7826 | 19615 |
| 1729031700 | 0.7823 | -0.0718 | -8.41 | 0.84 | 0.858 | 0.7822 | 164154 |
| 1728945300 | 0.8541 | 0.0141 | 1.68 | 0.8437 | 0.86 | 0.8201 | 97466 |
| 1728686100 | 0.84 | 0.0276 | 3.40 | 0.8112 | 0.86 | 0.803 | 236063 |
| 1728599700 | 0.8124 | 0.002 | 0.25 | 0.8067 | 0.8189 | 0.7897 | 234408 |
| 1728513300 | 0.8104 | 0.0178 | 2.25 | 0.79 | 0.8144 | 0.765201 | 313513 |
| 1728426900 | 0.7926 | -0.0073 | -0.91 | 0.7915 | 0.8044 | 0.755 | 65386 |
| 1728340500 | 0.7999 | 0.0144 | 1.83 | 0.7855 | 0.8 | 0.735 | 254683 |
| 1728081300 | 0.7855 | -0.0328 | -4.01 | 0.8149999 | 0.8149999 | 0.78 | 114575 |
| 1727994900 | 0.8183 | -0.0067 | -0.81 | 0.816675 | 0.8184 | 0.801 | 13500 |
| 1727908500 | 0.825 | 0.0100001 | 1.23 | 0.8199999 | 0.8297 | 0.801 | 113544 |
| 1727822100 | 0.8149999 | 0.0064999 | 0.80 | 0.8085 | 0.8199999 | 0.7724 | 143598 |
| 1727735520 | 0.8085 | 0.0095 | 1.19 | 0.771 | 0.8096 | 0.76565 | 88384 |
| 1727476500 | 0.799 | 0.0177 | 2.27 | 0.79 | 0.8 | 0.7605 | 259455 |
| 1727390100 | 0.7813 | 0.0113 | 1.47 | 0.755 | 0.7905 | 0.755 | 150804 |
| 1727303700 | 0.77 | 0.0064001 | 0.84 | 0.755 | 0.777 | 0.755 | 75400 |
| 1727217300 | 0.7635999 | -0.0153 | -1.96 | 0.7603 | 0.7784 | 0.7508 | 148976 |
| 1727130900 | 0.7789 | 0.0134 | 1.75 | 0.779 | 0.7897 | 0.7578 | 69768 |
| 1726871700 | 0.7655 | -0.0245 | -3.10 | 0.7663 | 0.7893 | 0.7488 | 469775 |
| 1726785300 | 0.79 | 0.03 | 3.95 | 0.769 | 0.79 | 0.7439 | 403695 |
| 1726698900 | 0.76 | 0.01 | 1.33 | 0.76 | 0.7775 | 0.750001 | 399564 |
| 1726612500 | 0.75 | -0.01 | -1.32 | 0.765 | 0.765 | 0.75 | 108744 |
| 1726526100 | 0.76 | 0.0078 | 1.04 | 0.74 | 0.7798 | 0.74 | 42178 |
| 1726266900 | 0.7522 | 0.0032 | 0.43 | 0.75 | 0.7665 | 0.75 | 40099 |
| 1726180500 | 0.749 | -0.0074 | -0.98 | 0.7405 | 0.7675999 | 0.74 | 60768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
