AlloVir Inc (ALVR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8584 | -8.46681922197 | 10.1384 | 10.6674 | 7.96 | 805519 | 9.18129687 | CS |
| 4 | -1.07 | -10.3381642512 | 10.35 | 11.96 | 7.96 | 463615 | 9.64194873 | CS |
| 12 | -8.43 | -47.6002258611 | 17.71 | 24.15 | 7.96 | 463920 | 13.63342744 | CS |
| 26 | -9.2534 | -49.9282376682 | 18.5334 | 24.15 | 7.96 | 292284 | 14.85050162 | CS |
| 52 | -5.8747 | -38.764871624 | 15.1547 | 24.15 | 7.96 | 451945 | 16.08614382 | CS |
| 156 | -225.55 | -96.0482050845 | 234.83 | 238.28 | 7.96 | 693754 | 76.18282176 | CS |
| 260 | -515.58 | -98.2319094616 | 524.86 | 1126.08 | 7.96 | 558323 | 167.47770647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 9.28 | 0.28 | 3.11 | 9.0399999 | 10 | 8.6633 | 92833 |
| 1737070500 | 9 | 0.23 | 2.68 | 8.64 | 9.345 | 7.96 | 130034 |
| 1736984100 | 8.7653 | -0.43 | -4.73 | 10.35 | 10.35 | 8.74 | 70757 |
| 1736897700 | 9.2 | -0.23 | -2.44 | 9.706 | 10.097 | 8.8573 | 9379 |
| 1736811300 | 9.43 | -0.67 | -6.63 | 9.7957 | 9.89 | 8.7883 | 77264 |
| 1736552100 | 10.0993 | -0.25 | -2.38 | 10.1384 | 10.6674 | 9.8669999 | 12057 |
| 1736379300 | 10.3454 | -0.61 | -5.60 | 11.0952 | 11.6909 | 10.12 | 8596 |
| 1736292900 | 10.9595 | 0.08 | 0.76 | 11.04 | 11.96 | 10.5179 | 16905 |
| 1736206500 | 10.8767 | 0.43 | 4.14 | 10.786999 | 11.1481 | 10.35 | 13284 |
| 1735947300 | 10.4443 | 0.09 | 0.91 | 10.097 | 10.7916 | 10.097 | 4817 |
| 1735860900 | 10.35 | 0.69 | 7.14 | 10.58 | 10.8008 | 9.89 | 13495 |
| 1735688100 | 9.66 | -0.64 | -6.23 | 10.994 | 11.017 | 9.5611 | 21875 |
| 1735601700 | 10.3017 | -0.21 | -1.99 | 10.212 | 10.809999 | 9.9153 | 8391 |
| 1735342500 | 10.511 | -0.37 | -3.40 | 10.879 | 10.8813 | 10.0809 | 7262 |
| 1735256100 | 10.8813 | -0.03 | -0.23 | 10.971 | 11.2401 | 10.5915 | 3266 |
| 1735077840 | 10.9066 | 0.56 | 5.38 | 10.2695 | 11.0262 | 9.73521 | 9713 |
| 1734996900 | 10.35 | 1.06 | 11.39 | 9.89 | 10.58 | 9.6163 | 14108 |
| 1734737700 | 9.292 | -1.06 | -10.22 | 10.35 | 10.9158 | 9.292 | 45842 |
| 1734651300 | 10.35 | 0 | 0.00 | 10.58 | 11.04 | 9.9980999 | 10451 |
| 1734564900 | 10.35 | -0.16 | -1.53 | 10.511 | 11.04 | 10.1315 | 12242 |
| 1734478500 | 10.511 | 0.11 | 1.11 | 10.4742 | 10.511 | 9.775 | 8005 |
| 1734392100 | 10.396 | 0.05 | 0.44 | 10.35 | 10.58 | 9.2483 | 10813 |
| 1734132900 | 10.35 | -0.23 | -2.17 | 10.3546 | 10.809999 | 10.1752 | 20429 |
| 1734046500 | 10.58 | -1.04 | -8.91 | 11.27 | 11.5 | 10.35 | 24211 |
| 1733960100 | 11.615 | -0.14 | -1.15 | 11.8151 | 12.075 | 11.3068 | 20014 |
| 1733873700 | 11.7507 | -0 | -0.04 | 11.569 | 12.167 | 11.44595 | 2870 |
| 1733787300 | 11.7553 | 0.19 | 1.61 | 11.73 | 12.075 | 11.339 | 6063 |
| 1733528100 | 11.569 | 0.09 | 0.80 | 12.0497 | 12.0497 | 11.27 | 3746 |
| 1733441700 | 11.477 | -0.71 | -5.85 | 12.65 | 12.65 | 11.4609 | 25798 |
| 1733355300 | 12.19 | 0.9 | 7.96 | 11.592 | 12.42 | 11.3091 | 16390 |
| 1733268900 | 11.2907 | -0.93 | -7.60 | 11.983 | 12.304977 | 10.9434 | 16719 |
| 1733182500 | 12.2199 | -0.38 | -3.03 | 12.65 | 12.88 | 12.19 | 11335 |
| 1732917840 | 12.6017 | 0.16 | 1.31 | 12.42 | 12.88 | 12.0681 | 12701 |
| 1732750500 | 12.438399 | 0.14 | 1.12 | 12.075 | 12.65 | 11.845 | 4299 |
| 1732664100 | 12.3004 | -0.35 | -2.76 | 12.259 | 12.6477 | 11.73 | 13910 |
| 1732577700 | 12.65 | 0 | 0.02 | 12.443 | 13.174399 | 12.443 | 40144 |
| 1732318500 | 12.6477 | -0.46 | -3.53 | 13.34 | 13.7908 | 12.2613 | 12206 |
| 1732232100 | 13.11 | -0 | -0.02 | 13.11 | 13.593 | 12.5603 | 14018 |
| 1732145700 | 13.1123 | 0.25 | 1.93 | 12.88 | 14.628 | 12.88 | 28049 |
| 1732059300 | 12.8639 | -0.45 | -3.40 | 12.857 | 13.2526 | 11.851899 | 9710 |
| 1731972900 | 13.316999 | 0.23 | 1.76 | 13.549299 | 13.569999 | 12.4361 | 15807 |
| 1731713700 | 13.087 | 0.37 | 2.89 | 13.1054 | 15.628499 | 12.8685 | 21662 |
| 1731627300 | 12.719 | -0.24 | -1.85 | 12.88 | 13.1652 | 12.1923 | 10031 |
| 1731540900 | 12.9582 | 0.5 | 4.04 | 12.42 | 13.293977 | 12.42 | 9389 |
| 1731454500 | 12.4545 | -4.54 | -26.73 | 16.329999 | 16.559999 | 12.1923 | 41561 |
| 1731368100 | 16.997 | 2.76 | 19.39 | 14.72 | 17.2385 | 14.375 | 36591 |
| 1731108900 | 14.237 | -8.34 | -36.93 | 15.318 | 17.25 | 13.8115 | 93704 |
| 1731022500 | 22.5745 | -0.66 | -2.82 | 23.69 | 23.69 | 22.1053 | 22128 |
| 1730936100 | 23.23 | 0.46 | 2.03 | 22.77 | 23.69 | 21.849999 | 26415 |
| 1730849700 | 22.7677 | 2.37 | 11.60 | 20.47 | 23.23 | 19.688 | 30174 |
| 1730763300 | 20.401 | -1.53 | -6.96 | 22.2847 | 24.15 | 19.688 | 38496 |
| 1730500500 | 21.9282 | 0.54 | 2.52 | 21.045 | 22.31 | 20.01 | 26778 |
| 1730414100 | 21.39 | 1.01 | 4.97 | 20.033 | 21.642999 | 19.6075 | 25614 |
| 1730327700 | 20.378 | -0.17 | -0.84 | 20.24 | 22.4204 | 19.5592 | 32210 |
| 1730241300 | 20.5505 | 0.9 | 4.59 | 19.8674 | 21.0059 | 19.32 | 19984 |
| 1730154900 | 19.648899 | 1.18 | 6.39 | 18.17 | 20.0077 | 17.71 | 10978 |
| 1729895700 | 18.469 | 0.3 | 1.66 | 17.71 | 19.2349 | 17.526 | 9171 |
| 1729809300 | 18.1677 | 0.64 | 3.66 | 17.94 | 18.1677 | 17.102823 | 6454 |
| 1729722900 | 17.526 | -0.36 | -2.01 | 17.503 | 17.917 | 17.48 | 2392 |
| 1729636500 | 17.8848 | 0.06 | 0.34 | 17.94 | 18.216 | 17.48 | 7820 |
| 1729550100 | 17.825 | 0.04 | 0.25 | 17.8296 | 18.643777 | 17.3512 | 2145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
