ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,431.60
-0.04%
US Tech 100
19,168.00
0.52%
Dow Jones
38,589.16
-0.15%
Brent Oil
82.275
0.00%
Bitcoin
66,080.31
0.12%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. AlloVir Inc (ALVR)

  7. AlloVir Inc (ALVR) Historical

ALVR AlloVir Inc

0.7612
0.0012 (0.16%)
Jun 14 2024 - Closed
Delayed by 15 minutes

ALVR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.7612 0.0012 0.16% 0.7612 0.79242 0.7395 541,449
Jun 13 2024 0.76 -0.03 -3.80% 0.7876 0.7897 0.758 282,773
Jun 12 2024 0.79 -0.0057 -0.72% 0.771 0.795 0.77 140,966
Jun 11 2024 0.7957 0.0604 8.21% 0.74 0.7957 0.73 178,450
Jun 10 2024 0.7353 -0.0172 -2.29% 0.7441 0.7949 0.7003 370,254
Jun 07 2024 0.7525 -0.0197 -2.55% 0.7631 0.7662 0.7481 185,041
Jun 06 2024 0.7722 -0.0079 -1.01% 0.7611 0.79 0.751 382,161
Jun 05 2024 0.7801 0.0155 2.03% 0.7611 0.7939 0.76 299,157
Jun 04 2024 0.7646 0.0188 2.52% 0.743 0.7765 0.743 154,764
Jun 03 2024 0.7458 -0.0091 -1.21% 0.7689 0.7689 0.7404 266,655
May 31 2024 0.7549 0.0075 1.00% 0.7402 0.7899 0.7402 157,386
May 30 2024 0.7474 0.0074 1.00% 0.7589 0.7589 0.74 189,902
May 29 2024 0.74 -0.015 -1.99% 0.745 0.769 0.731 540,766
May 28 2024 0.755 -0.002 -0.26% 0.75 0.7729 0.75 173,342
May 24 2024 0.757 0.0105 1.41% 0.7784 0.781 0.75 193,910
May 23 2024 0.7465 -0.0322 -4.14% 0.7515 0.7883 0.7444 317,157
May 22 2024 0.7787 -0.0171 -2.15% 0.7958 0.7986 0.77 197,412
May 21 2024 0.7958 0.0269 3.50% 0.761 0.7994 0.75 157,374
May 20 2024 0.7689 -0.0065 -0.84% 0.775 0.7897 0.76 113,828
May 17 2024 0.7754 0.024 3.19% 0.763 0.78 0.74 184,016
May 16 2024 0.7514 0.0014 0.19% 0.7557 0.777 0.7468 174,652
May 15 2024 0.75 -0.0221 -2.86% 0.7885 0.7885 0.74 212,994
May 14 2024 0.7721 0.022 2.93% 0.7251 0.7859 0.7251 246,653
May 13 2024 0.7501 -0.0354 -4.51% 0.79 0.808 0.58 2,291,273
May 10 2024 0.7855 -0.0309 -3.78% 0.8199 0.8199 0.7752 173,962
May 09 2024 0.8164 0.0346 4.43% 0.80 0.82 0.783 155,496
May 08 2024 0.7818 -0.0145 -1.82% 0.7958 0.8098 0.7762 279,478
May 07 2024 0.7963 -0.0101 -1.25% 0.791 0.80 0.7902 139,544
May 06 2024 0.8064 0.0084 1.05% 0.781 0.8098 0.7801 214,614
May 03 2024 0.798 -0.0085 -1.05% 0.81 0.81 0.7801 164,331
May 02 2024 0.8065 -0.0035 -0.43% 0.80 0.816 0.79 147,565
May 01 2024 0.81 0.0156 1.96% 0.7985 0.8117 0.7862 222,123
Apr 30 2024 0.7944 -0.0201 -2.47% 0.81 0.8145 0.7742 181,229
Apr 29 2024 0.8145 0.0174 2.18% 0.7936 0.8186 0.79 171,837
Apr 26 2024 0.7971 -0.0029 -0.36% 0.7801 0.8047 0.7701 199,202
Apr 25 2024 0.80 0.02 2.56% 0.765 0.8025 0.7641 566,114
Apr 24 2024 0.78 -0.0109 -1.38% 0.7747 0.7912 0.7688 147,469
Apr 23 2024 0.7909 0.0279 3.66% 0.76 0.825 0.76 280,504
Apr 22 2024 0.763 0.0128 1.71% 0.75 0.7649 0.75 173,549
Apr 19 2024 0.7502 0.0081 1.09% 0.75 0.76 0.746 341,292
Apr 18 2024 0.7421 -0.0148 -1.96% 0.7527 0.7669 0.7345 529,840
Apr 17 2024 0.7569 0.022 2.99% 0.731 0.7674 0.721 572,348
Apr 16 2024 0.7349 -0.0112 -1.50% 0.735 0.7793 0.72 258,946
Apr 15 2024 0.7461 -0.0208 -2.71% 0.7506 0.7743 0.734 652,115
Apr 12 2024 0.7669 -0.0055 -0.71% 0.7579 0.7773 0.7545 213,752
Apr 11 2024 0.7724 0.0216 2.88% 0.75 0.78 0.7444 272,410
Apr 10 2024 0.7508 0.0069 0.93% 0.74292 0.7582 0.722 473,789
Apr 09 2024 0.7439 0.0071 0.96% 0.7406 0.76385 0.716 284,361
Apr 08 2024 0.7368 -0.0101 -1.35% 0.746 0.765 0.7057 431,259
Apr 05 2024 0.7469 -0.0129 -1.70% 0.762 0.7751 0.7313 253,635
Apr 04 2024 0.7598 -0.0078 -1.02% 0.76 0.7878 0.747 805,381
Apr 03 2024 0.7676 0.0001 0.01% 0.7638 0.7846 0.7531 318,100
Apr 02 2024 0.7675 -0.0373 -4.63% 0.7801 0.80 0.747 624,370
Apr 01 2024 0.8048 0.0499 6.61% 0.758 0.85 0.745 3,283,752
Mar 28 2024 0.7549 -0.0066 -0.87% 0.74 0.7885 0.74 381,001
Mar 27 2024 0.7615 0.0115 1.53% 0.7463 0.80 0.74 1,416,686
Mar 26 2024 0.75 -0.0104 -1.37% 0.76 0.7827 0.75 361,873
Mar 25 2024 0.7604 0.0079 1.05% 0.755 0.7746 0.75 667,021
Mar 22 2024 0.7525 -0.0184 -2.39% 0.7647 0.77 0.7451 286,055
Mar 21 2024 0.7709 0.0256 3.43% 0.7453 0.77455 0.74 398,420
Mar 20 2024 0.7453 -0.0007 -0.09% 0.744 0.772 0.726 896,432
Mar 19 2024 0.746 0.0141 1.93% 0.722 0.757 0.722 208,454
Mar 18 2024 0.7319 -0.047 -6.03% 0.732 0.7678 0.731 542,938

Your Recent History

NASDAQ
ALVR
AlloVir
BIT
P1RJ02
BNP Paribas Issuance
BIT
UB8KNK
Unicredit Bank
BIT
P1N667
BNP Paribas Issuance
LSE
OU76
Citi Fun 25
BOV
BEES4M
BANESTES PN
BIT
1HOOD
Robinhood Markets
CSE
CBP
Certive Solutions
TSXV
RUN.H
Running Fox Resource
BITMOT
2895181
Bot Zc Sep24 S Eur
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved