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 | -0.0353 | -4.52564102564 | 0.78 | 0.84 | 0.7343 | 188382 | 0.80443686 | CS |
| 4 | 0.0047 | 0.635135135135 | 0.74 | 0.84 | 0.7001 | 622309 | 0.73685773 | CS |
| 12 | -0.0354 | -4.53787975901 | 0.7801 | 0.84 | 0.58 | 400891 | 0.74946143 | CS |
| 26 | 0.0576 | 8.38305923446 | 0.6871 | 0.85 | 0.58 | 636859 | 0.72726555 | CS |
| 52 | -2.8653 | -79.3711911357 | 3.61 | 3.75 | 0.58 | 1008220 | 1.29741393 | CS |
| 156 | -16.8853 | -95.7759500851 | 17.63 | 26.41 | 0.58 | 687812 | 4.31015368 | CS |
| 260 | -22.0753 | -96.7366345311 | 22.82 | 48.96 | 0.58 | 595682 | 7.63763251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.7447 | -0.0153 | -2.01 | 0.76 | 0.7925 | 0.7342999 | 68216 |
| 1721342100 | 0.76 | -0.0484 | -5.99 | 0.8071 | 0.8178 | 0.76 | 69624 |
| 1721255700 | 0.8084 | -0.0101 | -1.23 | 0.8058 | 0.8269 | 0.8001 | 148577 |
| 1721169300 | 0.8185 | 0.0285 | 3.61 | 0.7869 | 0.84 | 0.77 | 424312 |
| 1721082900 | 0.79 | -0.0099 | -1.24 | 0.7897999 | 0.8146 | 0.76 | 211731 |
| 1720823700 | 0.7999 | 0.0209 | 2.68 | 0.78 | 0.7999 | 0.7695 | 88567 |
| 1720737300 | 0.779 | 0.0055 | 0.71 | 0.7749 | 0.78 | 0.755 | 97759 |
| 1720650900 | 0.7735 | 0.0026 | 0.34 | 0.7734 | 0.7735 | 0.731 | 164477 |
| 1720564500 | 0.7709 | 0.0479 | 6.63 | 0.7239 | 0.7784 | 0.7232 | 351382 |
| 1720478100 | 0.723 | 0.0229001 | 3.27 | 0.7201999 | 0.7549 | 0.7161 | 624398 |
| 1720218900 | 0.7000999 | -0.0349 | -4.75 | 0.745 | 0.7462 | 0.7000999 | 579592 |
| 1720040640 | 0.735 | 0 | 0.00 | 0.735 | 0.7495 | 0.73 | 216111 |
| 1719959700 | 0.735 | 0.005 | 0.68 | 0.734 | 0.742 | 0.72 | 747538 |
| 1719873300 | 0.73 | -0.05 | -6.41 | 0.7211 | 0.77 | 0.7211 | 662730 |
| 1719614100 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1719527700 | 0.78 | 0.0207 | 2.73 | 0.7667 | 0.7996 | 0.746 | 244390 |
| 1719441300 | 0.7593 | -0.0127 | -1.65 | 0.7514999 | 0.7999 | 0.7415 | 282330 |
| 1719354900 | 0.772 | -0.0079 | -1.01 | 0.77 | 0.7799 | 0.7519 | 191318 |
| 1719268500 | 0.7799 | 0.0366 | 4.92 | 0.75 | 0.7826 | 0.7251 | 217011 |
| 1719009300 | 0.7433 | 0.0042 | 0.57 | 0.74 | 0.7599 | 0.725 | 301705 |
| 1718922900 | 0.7391 | -0.0033 | -0.44 | 0.7243 | 0.7506 | 0.7233 | 142469 |
| 1718750100 | 0.7423999 | 0.0148999 | 2.05 | 0.7319 | 0.76 | 0.7302 | 304748 |
| 1718663700 | 0.7275 | -0.0337 | -4.43 | 0.7466 | 0.778 | 0.72 | 577980 |
| 1718404500 | 0.7612 | 0.0012 | 0.16 | 0.7612 | 0.79242 | 0.7395 | 541449 |
| 1718318100 | 0.76 | -0.03 | -3.80 | 0.7876 | 0.7897 | 0.758 | 282773 |
| 1718231700 | 0.79 | -0.0057 | -0.72 | 0.8 | 0.8005 | 0.77 | 157858 |
| 1718145300 | 0.7957 | 0.0604 | 8.21 | 0.74 | 0.7957 | 0.73 | 178450 |
| 1718058900 | 0.7353 | -0.0172 | -2.29 | 0.7441 | 0.7949 | 0.7003 | 370254 |
| 1717799700 | 0.7524999 | -0.0197 | -2.55 | 0.7559 | 0.7662 | 0.7481 | 189111 |
| 1717713300 | 0.7722 | -0.0079 | -1.01 | 0.7611 | 0.79 | 0.751 | 382161 |
| 1717626900 | 0.7801 | 0.0155001 | 2.03 | 0.7611 | 0.7939 | 0.76 | 299157 |
| 1717540500 | 0.7645999 | 0.0187999 | 2.52 | 0.743 | 0.7765 | 0.743 | 154764 |
| 1717454100 | 0.7458 | -0.0091 | -1.21 | 0.7689 | 0.7689 | 0.7403999 | 266655 |
| 1717194900 | 0.7549 | 0.0075001 | 1.00 | 0.7402 | 0.7899 | 0.7402 | 157386 |
| 1717108500 | 0.7473999 | 0.0073999 | 1.00 | 0.7589 | 0.7589 | 0.74 | 189902 |
| 1717022100 | 0.74 | -0.015 | -1.99 | 0.745 | 0.769 | 0.731 | 540766 |
| 1716935700 | 0.755 | -0.002 | -0.26 | 0.75 | 0.7729 | 0.75 | 173342 |
| 1716590100 | 0.757 | 0.0105 | 1.41 | 0.7784 | 0.781 | 0.75 | 193910 |
| 1716503700 | 0.7465 | -0.0322 | -4.14 | 0.7514999 | 0.7883 | 0.7443999 | 426311 |
| 1716417300 | 0.7786999 | -0.0171 | -2.15 | 0.7957999 | 0.7986 | 0.77 | 197412 |
| 1716330900 | 0.7957999 | 0.0268999 | 3.50 | 0.761 | 0.7994 | 0.75 | 157374 |
| 1716244500 | 0.7689 | -0.0065 | -0.84 | 0.775 | 0.7897 | 0.76 | 113828 |
| 1715985300 | 0.7754 | 0.024 | 3.19 | 0.763 | 0.78 | 0.74 | 184016 |
| 1715898900 | 0.7514 | 0.0014 | 0.19 | 0.7557 | 0.777 | 0.7468 | 174652 |
| 1715812500 | 0.75 | -0.0221 | -2.86 | 0.7885 | 0.7885 | 0.74 | 212994 |
| 1715726100 | 0.7721 | 0.022 | 2.93 | 0.7251 | 0.7859 | 0.7251 | 246653 |
| 1715639700 | 0.7501 | -0.0354 | -4.51 | 0.79 | 0.808 | 0.58 | 2291273 |
| 1715380500 | 0.7855 | -0.0309 | -3.78 | 0.8199 | 0.8199 | 0.7752 | 173962 |
| 1715294100 | 0.8164 | 0.0346 | 4.43 | 0.8 | 0.8199999 | 0.783 | 155496 |
| 1715207700 | 0.7818 | -0.0145 | -1.82 | 0.7957999 | 0.8098 | 0.7762 | 279478 |
| 1715121300 | 0.7963 | -0.0101 | -1.25 | 0.791 | 0.8 | 0.7902 | 139544 |
| 1715034900 | 0.8064 | 0.0084 | 1.05 | 0.781 | 0.8098 | 0.7801 | 214614 |
| 1714775700 | 0.798 | -0.0085 | -1.05 | 0.81 | 0.81 | 0.7801 | 164331 |
| 1714689300 | 0.8065 | -0.0035 | -0.43 | 0.8 | 0.8159999 | 0.79 | 147565 |
| 1714602900 | 0.81 | 0.0156 | 1.96 | 0.7985 | 0.8117 | 0.7862 | 222123 |
| 1714516500 | 0.7944 | -0.0201 | -2.47 | 0.81 | 0.8145 | 0.7742 | 181229 |
| 1714430100 | 0.8145 | 0.0174 | 2.18 | 0.7936 | 0.8186 | 0.79 | 171837 |
| 1714170900 | 0.7971 | -0.0029 | -0.36 | 0.7801 | 0.8047 | 0.7701 | 199202 |
| 1714084500 | 0.8 | 0.02 | 2.56 | 0.78 | 0.8025 | 0.7641 | 566527 |
| 1713998100 | 0.78 | -0.0109 | -1.38 | 0.7747 | 0.7912 | 0.7688 | 147469 |
| 1713911700 | 0.7909 | 0.0279 | 3.66 | 0.76 | 0.825 | 0.76 | 280504 |
| 1713825300 | 0.763 | 0.0128 | 1.71 | 0.75 | 0.7649 | 0.75 | 173549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
