AlloVir Inc (ALVR)

Exchange: NASDAQ

$18.25 ($-0.58) -3.08%

Data as of Dec. 3, 2021

Dec. 3, 2021
AlloVir Inc - Daily Information
Click for more stock information on AlloVir Inc.
Daily Information Data
Date Dec. 3, 2021
Open $18.28
Previous Close $18.25
High $18.60
Low $17.88
Adjusted Open $18.28
Previous Adjusted Close $18.25
Adjusted High $18.60
Adjusted Low $17.88

About AlloVir Inc (ALVR)

AlloVir Inc Com

Historical Stock Data for AlloVir Inc (ALVR)
Date Open High Low Close Adj.Close Volume
2021-11-26 $18.28 $18.60 $17.88 $18.25 $18.25 198,849
2021-11-24 $19.23 $19.43 $18.50 $18.83 $18.83 154,508
2021-11-23 $18.95 $19.48 $18.21 $19.25 $19.25 264,206
2021-11-22 $20.07 $20.08 $18.75 $19.28 $19.28 228,205
2021-11-19 $21.49 $21.49 $19.91 $20.08 $20.08 162,143
2021-11-18 $21.20 $21.32 $20.68 $21.14 $21.14 139,762
2021-11-17 $20.99 $21.39 $20.36 $21.01 $21.01 135,874
2021-11-16 $21.76 $21.76 $20.51 $21.32 $21.32 207,454
2021-11-15 $22.35 $22.35 $21.53 $21.73 $21.73 108,709
2021-11-12 $23.27 $23.27 $21.84 $22.32 $22.32 121,905
2021-11-11 $23.94 $24.34 $23.30 $23.51 $23.51 81,067
2021-11-10 $24.20 $24.93 $23.47 $23.86 $23.86 141,258
2021-11-09 $24.08 $24.85 $23.55 $24.44 $24.44 93,671
2021-11-08 $24.37 $24.65 $23.28 $24.04 $24.04 108,280
2021-11-05 $24.75 $25.01 $24.15 $24.54 $24.54 140,602
2021-11-04 $23.83 $24.69 $23.69 $24.61 $24.61 102,632
2021-11-03 $23.07 $23.90 $22.28 $23.83 $23.83 129,284
2021-11-02 $23.30 $23.46 $21.83 $22.87 $22.87 157,305
2021-11-01 $24.04 $24.67 $22.89 $23.46 $23.46 258,848
2021-10-29 $23.88 $24.33 $23.25 $24.01 $24.01 129,623
2021-10-28 $23.51 $24.55 $23.51 $23.89 $23.89 139,438
2021-10-27 $24.51 $24.81 $24.10 $24.28 $24.28 68,245
2021-10-26 $24.50 $24.67 $23.85 $24.61 $24.61 88,303
2021-10-25 $24.72 $25.06 $24.11 $24.67 $24.67 90,527
2021-10-22 $24.49 $24.85 $23.93 $24.72 $24.72 112,755
2021-10-21 $24.37 $24.75 $24.01 $24.70 $24.70 76,685
2021-10-20 $23.66 $24.69 $23.50 $24.51 $24.51 112,023
2021-10-19 $21.55 $23.93 $21.16 $23.49 $23.49 241,507
2021-10-18 $22.12 $22.40 $20.73 $20.88 $20.88 214,456
2021-10-15 $22.61 $23.02 $21.94 $22.21 $22.21 243,682
2021-10-14 $23.42 $23.88 $21.95 $22.26 $22.26 262,513
2021-10-13 $22.48 $23.55 $22.35 $23.02 $23.02 54,961
2021-10-12 $22.91 $23.82 $22.37 $22.57 $22.57 78,505
2021-10-11 $22.07 $22.97 $21.62 $22.56 $22.56 52,340
2021-10-08 $22.76 $24.13 $21.86 $22.03 $22.03 73,903
2021-10-07 $23.66 $23.88 $22.66 $22.93 $22.93 86,980
2021-10-06 $21.91 $23.67 $21.91 $23.32 $23.32 100,085
2021-10-05 $22.92 $22.95 $21.88 $22.36 $22.36 137,883
2021-10-04 $26.38 $26.38 $22.72 $22.82 $22.82 216,762
2021-10-01 $25.21 $26.41 $24.50 $25.99 $25.99 226,684
2021-09-30 $24.73 $25.52 $24.20 $25.06 $25.06 306,815
2021-09-29 $25.07 $25.69 $24.30 $24.88 $24.88 244,311
2021-09-28 $23.70 $25.00 $23.44 $24.71 $24.71 274,205
2021-09-27 $23.13 $23.83 $22.56 $23.73 $23.73 122,069
2021-09-24 $23.31 $23.40 $22.55 $23.10 $23.10 165,346
2021-09-23 $22.64 $23.39 $22.11 $23.34 $23.34 89,265
2021-09-22 $23.69 $23.69 $22.43 $22.47 $22.47 117,055
2021-09-21 $22.93 $23.56 $21.73 $23.48 $23.48 139,836
2021-09-20 $23.16 $23.39 $22.27 $22.98 $22.98 315,977
2021-09-17 $23.20 $25.23 $22.34 $23.99 $23.99 1,098,257
2021-09-16 $22.67 $23.97 $22.42 $23.06 $23.06 275,331
2021-09-15 $23.42 $24.15 $22.57 $22.86 $22.86 200,758
2021-09-14 $22.24 $23.89 $22.22 $23.42 $23.42 311,198
2021-09-13 $21.95 $22.88 $21.21 $21.97 $21.97 193,022
2021-09-10 $22.67 $23.05 $21.53 $21.68 $21.68 242,085
2021-09-09 $20.78 $22.98 $20.78 $22.65 $22.65 387,274
2021-09-08 $20.93 $21.33 $20.31 $20.79 $20.79 286,450
2021-09-07 $22.57 $22.57 $20.10 $20.71 $20.71 489,334
2021-09-03 $19.90 $20.49 $19.63 $20.21 $20.21 230,149
2021-09-02 $19.86 $20.30 $19.63 $20.07 $20.07 317,564
2021-09-01 $19.37 $19.96 $19.27 $19.89 $19.89 165,253
2021-08-31 $20.37 $20.37 $18.54 $19.25 $19.25 140,962
2021-08-30 $19.50 $20.15 $19.15 $19.28 $19.28 189,826
2021-08-27 $19.15 $19.85 $18.99 $19.43 $19.43 361,441
2021-08-26 $18.59 $19.91 $18.59 $18.96 $18.96 131,061
2021-08-25 $18.62 $19.11 $18.42 $18.77 $18.77 140,433
2021-08-24 $18.75 $18.86 $17.88 $18.57 $18.57 153,410
2021-08-23 $18.85 $19.49 $18.41 $18.87 $18.87 222,511
2021-08-20 $17.88 $18.56 $17.88 $18.47 $18.47 174,721
2021-08-19 $17.86 $18.09 $17.59 $17.90 $17.90 277,887
2021-08-18 $18.10 $18.72 $17.82 $17.90 $17.90 122,769
2021-08-17 $17.99 $18.40 $17.39 $18.30 $18.30 273,367
2021-08-16 $18.75 $19.36 $17.95 $18.25 $18.25 201,908
2021-08-13 $19.60 $19.87 $18.64 $18.68 $18.68 141,902
2021-08-12 $20.23 $20.47 $19.29 $19.62 $19.62 200,301
2021-08-11 $18.57 $20.43 $18.57 $20.32 $20.32 153,491
2021-08-10 $21.54 $21.67 $18.21 $18.64 $18.64 273,969
2021-08-09 $20.55 $21.47 $20.25 $21.43 $21.43 372,862
2021-08-06 $20.24 $20.60 $19.41 $20.45 $20.45 271,487
2021-08-05 $19.60 $20.40 $19.53 $20.20 $20.20 237,831
2021-08-04 $19.57 $20.20 $19.50 $19.67 $19.67 146,302
2021-08-03 $19.61 $19.93 $19.30 $19.73 $19.73 267,022
2021-08-02 $19.25 $19.96 $19.24 $19.63 $19.63 213,964
2021-07-30 $18.97 $19.37 $18.91 $19.14 $19.14 119,101
2021-07-29 $19.38 $19.88 $18.55 $19.00 $19.00 253,572
2021-07-28 $18.89 $19.68 $18.54 $19.51 $19.51 151,692
2021-07-27 $18.61 $19.00 $18.05 $18.89 $18.89 199,983
2021-07-26 $18.61 $18.79 $18.13 $18.48 $18.48 241,702
2021-07-23 $18.16 $18.96 $17.73 $18.75 $18.75 174,761
2021-07-22 $18.04 $18.61 $17.92 $17.97 $17.97 334,367
2021-07-21 $18.33 $18.50 $17.84 $18.42 $18.42 313,954
2021-07-20 $17.00 $18.15 $16.96 $18.12 $18.12 268,854
2021-07-19 $17.34 $17.65 $16.88 $16.97 $16.97 141,715
2021-07-16 $17.52 $18.05 $17.32 $17.63 $17.63 94,584
2021-07-15 $17.50 $17.75 $16.66 $17.30 $17.30 247,368
2021-07-14 $18.12 $18.46 $17.51 $17.55 $17.55 171,831
2021-07-13 $18.90 $18.95 $18.20 $18.27 $18.27 130,313
2021-07-12 $19.39 $19.57 $18.80 $18.90 $18.90 119,601
2021-07-09 $19.39 $19.78 $19.02 $19.43 $19.43 136,305
2021-07-08 $18.13 $19.27 $18.03 $19.19 $19.19 172,528
2021-07-07 $18.96 $19.59 $18.21 $18.71 $18.71 168,165
2021-07-06 $19.99 $19.99 $18.76 $18.88 $18.88 156,722
2021-07-02 $20.58 $20.58 $19.84 $19.85 $19.85 130,020
2021-07-01 $19.75 $20.67 $19.62 $20.50 $20.50 161,473
2021-06-30 $19.51 $20.46 $19.26 $19.74 $19.74 130,569
2021-06-29 $20.31 $20.64 $19.40 $19.44 $19.44 169,546
2021-06-28 $21.43 $21.50 $20.25 $20.26 $20.26 122,466
2021-06-25 $21.07 $21.45 $20.54 $21.17 $21.17 663,132
2021-06-24 $21.32 $21.95 $20.75 $21.10 $21.10 263,755
2021-06-23 $20.49 $21.46 $20.21 $21.02 $21.02 184,964
2021-06-22 $21.27 $21.61 $19.96 $20.49 $20.49 220,906
2021-06-21 $20.00 $21.55 $19.40 $21.47 $21.47 336,814
2021-06-18 $19.75 $20.42 $18.94 $19.87 $19.87 1,221,338
2021-06-17 $19.38 $20.43 $19.00 $20.03 $20.03 341,429
2021-06-16 $20.82 $21.46 $19.10 $19.54 $19.54 309,706
2021-06-15 $22.79 $23.01 $20.85 $20.91 $20.91 236,652
2021-06-14 $22.54 $23.19 $22.03 $22.70 $22.70 300,018
2021-06-11 $21.92 $22.61 $21.21 $22.05 $22.05 213,833
2021-06-10 $22.12 $22.50 $21.51 $21.90 $21.90 226,336
2021-06-09 $23.60 $24.14 $21.87 $22.12 $22.12 208,846
2021-06-08 $24.52 $24.95 $22.72 $23.33 $23.33 192,866
2021-06-07 $23.05 $24.84 $22.47 $24.40 $24.40 263,822
2021-06-04 $23.11 $23.80 $23.01 $23.05 $23.05 207,505
2021-06-03 $22.87 $23.44 $22.57 $23.09 $23.09 120,840
2021-06-02 $23.01 $23.49 $22.60 $23.14 $23.14 178,149
2021-06-01 $23.67 $24.15 $22.83 $22.90 $22.90 152,938
2021-05-28 $23.38 $24.93 $23.32 $23.44 $23.44 243,867
2021-05-27 $22.98 $23.67 $22.23 $23.24 $23.24 500,115
2021-05-26 $21.70 $22.92 $21.60 $22.86 $22.86 191,746
2021-05-25 $21.55 $22.17 $21.16 $21.51 $21.51 186,659
2021-05-24 $21.79 $22.32 $20.85 $21.51 $21.51 220,462
2021-05-21 $22.51 $22.93 $21.45 $21.57 $21.57 185,358
2021-05-20 $21.19 $22.85 $21.12 $22.21 $22.21 247,156
2021-05-19 $22.00 $22.65 $20.89 $21.12 $21.12 190,751
2021-05-18 $23.74 $23.88 $22.30 $22.32 $22.32 201,967
2021-05-17 $23.81 $24.95 $22.75 $23.74 $23.74 128,609
2021-05-14 $22.59 $24.79 $22.41 $24.00 $24.00 244,144
2021-05-13 $22.85 $23.57 $21.52 $22.35 $22.35 312,317
2021-05-12 $22.40 $23.95 $22.40 $22.63 $22.63 233,604
2021-05-11 $20.82 $23.21 $20.64 $22.83 $22.83 231,770
2021-05-10 $23.75 $23.98 $21.93 $22.03 $22.03 347,233
2021-05-07 $22.39 $23.91 $22.01 $23.85 $23.85 171,799
2021-05-06 $21.59 $22.57 $21.34 $22.38 $22.38 192,750
2021-05-05 $23.65 $23.93 $21.10 $21.75 $21.75 259,900
2021-05-04 $23.43 $24.56 $22.80 $23.50 $23.50 246,411
2021-05-03 $23.81 $24.27 $23.30 $23.66 $23.66 126,216
2021-04-30 $23.83 $24.39 $23.10 $23.63 $23.63 151,819
2021-04-29 $23.31 $24.61 $22.40 $24.20 $24.20 140,584
2021-04-28 $22.64 $23.38 $22.12 $23.01 $23.01 205,912
2021-04-27 $23.73 $24.08 $22.32 $22.84 $22.84 238,076
2021-04-26 $22.55 $23.61 $22.27 $23.52 $23.52 269,759
2021-04-23 $23.26 $23.36 $22.05 $22.34 $22.34 190,568
2021-04-22 $22.65 $23.31 $21.92 $23.15 $23.15 306,503
2021-04-21 $22.40 $22.86 $22.06 $22.70 $22.70 187,671
2021-04-20 $22.34 $23.35 $22.15 $22.49 $22.49 409,016
2021-04-19 $21.87 $23.00 $21.63 $22.55 $22.55 251,025
2021-04-16 $22.32 $23.42 $21.80 $22.08 $22.08 380,097
2021-04-15 $23.64 $25.32 $22.36 $22.60 $22.60 361,330
2021-04-14 $23.53 $25.00 $23.00 $23.56 $23.56 288,801
2021-04-13 $22.89 $23.80 $22.37 $23.67 $23.67 221,124
2021-04-12 $23.25 $23.49 $21.70 $22.76 $22.76 347,804
2021-04-09 $24.25 $24.40 $23.00 $23.21 $23.21 397,370
2021-04-08 $24.11 $24.93 $23.50 $24.41 $24.41 322,836
2021-04-07 $23.05 $24.73 $22.90 $23.74 $23.74 218,908
2021-04-06 $25.00 $25.26 $22.53 $23.04 $23.04 469,989
2021-04-05 $23.89 $25.25 $23.28 $25.06 $25.06 295,798
2021-04-01 $23.63 $24.48 $22.83 $23.48 $23.48 289,331
2021-03-31 $22.23 $23.84 $22.23 $23.40 $23.40 348,739
2021-03-30 $20.90 $22.41 $20.73 $22.19 $22.19 350,103
2021-03-29 $21.63 $21.87 $20.69 $20.81 $20.81 330,945
2021-03-26 $22.02 $22.05 $20.10 $21.60 $21.60 364,624
2021-03-25 $21.79 $22.45 $20.34 $21.83 $21.83 697,319
2021-03-24 $23.49 $23.52 $21.43 $21.52 $21.52 601,113
2021-03-23 $25.43 $25.59 $22.99 $23.23 $23.23 607,909
2021-03-22 $25.68 $26.49 $25.42 $25.61 $25.61 628,589
2021-03-19 $26.93 $26.93 $25.25 $25.39 $25.39 2,680,389
2021-03-18 $27.75 $28.09 $25.81 $26.28 $26.28 795,248
2021-03-17 $28.13 $28.75 $27.24 $27.78 $27.78 950,840
2021-03-16 $29.18 $30.22 $28.14 $28.69 $28.69 721,180
2021-03-15 $30.10 $30.84 $28.51 $28.89 $28.89 601,388
2021-03-12 $30.75 $31.37 $29.63 $30.10 $30.10 376,426
2021-03-11 $31.69 $32.40 $30.22 $31.09 $31.09 660,445
2021-03-10 $31.80 $32.33 $30.18 $30.99 $30.99 402,734
2021-03-09 $30.65 $32.00 $30.57 $31.14 $31.14 536,608
2021-03-08 $30.49 $31.96 $29.48 $29.85 $29.85 465,890
2021-03-05 $34.97 $34.97 $27.81 $30.52 $30.52 577,364
2021-03-04 $36.95 $37.88 $33.65 $34.53 $34.53 407,241
2021-03-03 $37.74 $39.00 $36.29 $37.11 $37.11 257,792
2021-03-02 $37.93 $39.48 $36.83 $37.86 $37.86 214,030
2021-03-01 $38.19 $39.85 $37.49 $38.38 $38.38 265,202
2021-02-26 $40.54 $41.73 $35.71 $36.56 $36.56 265,953
2021-02-25 $41.27 $42.59 $39.51 $40.20 $40.20 159,783
2021-02-24 $38.53 $43.00 $37.53 $41.36 $41.36 212,951
2021-02-23 $40.59 $41.79 $37.77 $38.82 $38.82 244,145
2021-02-22 $41.61 $43.50 $41.24 $41.40 $41.40 302,264
2021-02-19 $41.41 $42.55 $40.59 $41.61 $41.61 256,396
2021-02-18 $40.22 $42.00 $38.83 $41.39 $41.39 233,224
2021-02-17 $41.02 $42.12 $37.87 $41.17 $41.17 268,646
2021-02-16 $43.13 $43.25 $41.10 $41.55 $41.55 372,313
2021-02-12 $41.96 $43.97 $41.96 $42.85 $42.85 187,215
2021-02-11 $44.06 $44.39 $41.59 $42.53 $42.53 228,511
2021-02-10 $44.10 $44.30 $41.86 $42.63 $42.63 181,956
2021-02-09 $43.05 $44.64 $43.00 $44.00 $44.00 238,989
2021-02-08 $44.83 $45.75 $43.11 $43.80 $43.80 190,977
2021-02-05 $42.92 $44.59 $42.92 $43.70 $43.70 252,167
2021-02-04 $42.10 $44.05 $41.55 $42.99 $42.99 207,094
2021-02-03 $44.75 $46.15 $40.79 $42.05 $42.05 197,836
2021-02-02 $37.56 $47.00 $36.37 $44.63 $44.63 1,026,293
2021-02-01 $37.26 $37.30 $35.46 $36.80 $36.80 164,030
2021-01-29 $37.50 $38.77 $35.82 $36.57 $36.57 189,524
2021-01-28 $38.87 $41.80 $37.71 $37.86 $37.86 349,566
2021-01-27 $38.47 $40.25 $37.33 $37.78 $37.78 151,627
2021-01-26 $42.04 $42.04 $37.55 $38.95 $38.95 301,250
2021-01-25 $42.95 $43.88 $40.60 $41.91 $41.91 114,395
2021-01-22 $44.46 $44.46 $40.73 $42.69 $42.69 178,408
2021-01-21 $44.89 $45.92 $42.08 $45.04 $45.04 171,549
2021-01-20 $42.70 $44.91 $41.77 $44.53 $44.53 107,586
2021-01-19 $45.34 $45.94 $40.31 $42.15 $42.15 263,585
2021-01-15 $45.75 $46.80 $42.87 $44.93 $44.93 144,925
2021-01-14 $42.46 $45.44 $42.01 $45.24 $45.24 156,098
2021-01-13 $41.80 $43.32 $41.35 $42.10 $42.10 94,633
2021-01-12 $45.52 $45.52 $40.68 $41.74 $41.74 215,446
2021-01-11 $42.85 $48.31 $42.85 $45.50 $45.50 196,385
2021-01-08 $41.00 $43.14 $38.57 $42.97 $42.97 293,406
2021-01-07 $41.00 $41.00 $39.50 $41.00 $41.00 115,026
2021-01-06 $38.49 $42.35 $38.08 $40.87 $40.87 191,992
2021-01-05 $40.00 $43.69 $38.19 $38.58 $38.58 321,351
2021-01-04 $38.84 $39.76 $37.28 $39.65 $39.65 212,980
2020-12-31 $40.29 $40.29 $38.01 $38.44 $38.44 179,868
2020-12-30 $37.24 $40.83 $37.19 $40.13 $40.13 150,765
2020-12-29 $38.81 $40.92 $34.72 $36.99 $36.99 217,889
2020-12-28 $42.41 $42.56 $38.40 $38.71 $38.71 261,699
2020-12-24 $46.23 $46.44 $40.11 $40.46 $40.46 116,837
2020-12-23 $45.27 $48.96 $42.31 $46.68 $46.68 603,175
2020-12-22 $39.05 $47.72 $39.05 $45.97 $45.97 597,624
2020-12-21 $34.66 $39.86 $33.34 $39.20 $39.20 649,673
2020-12-18 $44.06 $44.91 $35.00 $35.77 $35.77 2,675,917
2020-12-17 $43.42 $45.45 $41.16 $43.83 $43.83 365,595
2020-12-16 $42.35 $46.64 $41.08 $43.84 $43.84 336,725
2020-12-15 $40.83 $41.97 $38.73 $41.91 $41.91 184,004
2020-12-14 $40.52 $40.80 $38.40 $40.20 $40.20 216,338
2020-12-11 $39.01 $39.74 $37.58 $39.28 $39.28 58,282
2020-12-10 $38.12 $40.63 $38.12 $39.43 $39.43 88,658
2020-12-09 $43.63 $43.85 $38.25 $38.61 $38.61 105,878
2020-12-08 $43.80 $44.35 $42.88 $43.61 $43.61 133,056
2020-12-07 $47.07 $47.55 $42.82 $43.76 $43.76 146,039
2020-12-04 $44.03 $47.45 $40.63 $46.81 $46.81 274,086
2020-12-03 $40.64 $46.85 $40.00 $44.07 $44.07 169,147
2020-12-02 $36.65 $41.47 $36.27 $40.45 $40.45 132,370
2020-12-01 $40.00 $42.00 $36.13 $37.08 $37.08 163,458
2020-11-30 $35.31 $39.66 $34.50 $39.61 $39.61 304,057
2020-11-27 $34.90 $35.27 $33.91 $34.97 $34.97 40,687
2020-11-25 $33.81 $36.48 $33.81 $34.57 $34.57 112,834
2020-11-24 $34.40 $34.58 $33.36 $33.93 $33.93 119,713
2020-11-23 $33.91 $35.28 $33.61 $34.27 $34.27 117,512
2020-11-20 $32.97 $34.62 $32.97 $33.50 $33.50 79,373
2020-11-19 $31.07 $34.32 $31.07 $33.93 $33.93 93,782
2020-11-18 $29.78 $31.27 $29.35 $30.94 $30.94 67,105
2020-11-17 $30.55 $30.74 $29.30 $29.60 $29.60 125,638
2020-11-16 $30.58 $31.47 $29.84 $30.50 $30.50 149,444
2020-11-13 $31.50 $32.03 $29.50 $29.75 $29.75 107,532
2020-11-12 $31.32 $32.48 $30.80 $31.24 $31.24 146,504
2020-11-11 $29.10 $31.60 $29.10 $31.60 $31.60 101,433
2020-11-10 $31.99 $32.10 $28.53 $28.91 $28.91 210,206
2020-11-09 $34.79 $35.24 $31.61 $31.75 $31.75 230,877
2020-11-06 $33.40 $34.22 $31.12 $33.61 $33.61 183,305
2020-11-05 $31.18 $35.67 $30.72 $33.45 $33.45 248,507
2020-11-04 $27.30 $31.00 $27.30 $30.81 $30.81 149,288
2020-11-03 $26.88 $28.07 $26.56 $27.72 $27.72 150,327
2020-11-02 $26.56 $27.50 $25.47 $26.32 $26.32 131,409
2020-10-30 $26.25 $26.76 $24.58 $26.43 $26.43 149,226
2020-10-29 $24.71 $26.72 $24.30 $26.19 $26.19 199,924
2020-10-28 $27.66 $27.98 $24.42 $24.83 $24.83 214,695
2020-10-27 $26.17 $26.88 $25.53 $26.77 $26.77 206,910
2020-10-26 $25.73 $26.41 $24.85 $25.96 $25.96 203,988
2020-10-23 $25.78 $26.50 $24.92 $25.81 $25.81 84,232
2020-10-22 $25.41 $26.98 $25.41 $25.70 $25.70 143,517
2020-10-21 $25.37 $25.90 $24.55 $25.34 $25.34 102,414
2020-10-20 $27.35 $27.91 $25.16 $25.40 $25.40 158,356
2020-10-19 $28.28 $28.96 $26.76 $27.04 $27.04 111,561
2020-10-16 $27.03 $30.33 $26.00 $28.10 $28.10 398,962
2020-10-15 $24.77 $27.99 $23.71 $27.07 $27.07 239,829
2020-10-14 $25.58 $26.22 $23.65 $23.94 $23.94 342,357
2020-10-13 $25.21 $26.19 $25.00 $25.34 $25.34 130,378
2020-10-12 $28.00 $28.36 $24.98 $25.28 $25.28 378,107
2020-10-09 $28.42 $28.98 $27.50 $27.76 $27.76 95,427
2020-10-08 $31.17 $31.17 $26.77 $28.32 $28.32 184,370
2020-10-07 $30.61 $31.77 $30.00 $30.85 $30.85 213,826
2020-10-06 $32.28 $33.08 $29.02 $30.21 $30.21 174,825
2020-10-05 $28.45 $32.62 $28.27 $31.94 $31.94 270,708
2020-10-02 $27.51 $28.71 $27.40 $28.24 $28.24 147,183
2020-10-01 $27.72 $29.00 $27.10 $27.97 $27.97 159,751
2020-09-30 $26.75 $28.49 $26.06 $27.50 $27.50 312,777
2020-09-29 $25.51 $28.40 $24.75 $26.92 $26.92 955,915
2020-09-28 $26.85 $29.74 $24.50 $25.46 $25.46 1,245,158
2020-09-25 $25.66 $28.99 $24.56 $26.69 $26.69 677,661
2020-09-24 $24.95 $26.59 $24.25 $26.03 $26.03 558,145
2020-09-23 $28.31 $28.86 $24.37 $24.95 $24.95 614,179
2020-09-22 $31.41 $31.98 $28.07 $28.70 $28.70 388,626
2020-09-21 $28.52 $32.54 $28.40 $31.33 $31.33 575,405
2020-09-18 $26.16 $31.75 $25.00 $29.58 $29.58 2,975,578
2020-09-17 $25.00 $27.49 $24.69 $26.05 $26.05 492,215
2020-09-16 $21.53 $25.40 $21.41 $25.27 $25.27 583,951
2020-09-15 $21.68 $22.34 $20.77 $21.05 $21.05 184,871
2020-09-14 $22.47 $23.54 $21.46 $21.50 $21.50 160,845
2020-09-11 $22.64 $22.99 $21.57 $22.02 $22.02 83,855
2020-09-10 $23.33 $23.96 $21.00 $22.19 $22.19 241,144
2020-09-09 $23.98 $24.53 $23.20 $23.73 $23.73 177,999
2020-09-08 $24.51 $25.10 $22.32 $23.10 $23.10 251,298
2020-09-04 $28.54 $30.11 $23.90 $24.77 $24.77 265,237
2020-09-03 $30.91 $30.91 $27.94 $28.15 $28.15 72,746
2020-09-02 $32.00 $32.00 $28.75 $31.01 $31.01 122,519
2020-09-01 $31.97 $32.28 $30.34 $31.19 $31.19 163,590
2020-08-31 $28.29 $32.89 $28.29 $32.39 $32.39 276,140
2020-08-28 $27.00 $29.77 $26.96 $28.01 $28.01 172,963
2020-08-27 $32.60 $32.65 $26.33 $26.71 $26.71 378,396
2020-08-26 $33.37 $33.72 $31.20 $32.80 $32.80 248,226
2020-08-25 $32.76 $33.47 $31.16 $33.00 $33.00 351,375
2020-08-24 $33.21 $33.50 $29.70 $32.66 $32.66 403,074
2020-08-21 $30.68 $32.50 $30.50 $31.76 $31.76 151,222
2020-08-20 $35.64 $36.25 $29.27 $30.85 $30.85 290,646
2020-08-19 $35.26 $36.75 $33.27 $36.10 $36.10 103,874
2020-08-18 $38.63 $39.45 $34.22 $35.05 $35.05 358,517
2020-08-17 $39.31 $42.48 $37.50 $38.63 $38.63 555,380
2020-08-14 $37.65 $40.13 $37.65 $39.64 $39.64 276,699
2020-08-13 $37.64 $41.97 $36.94 $37.38 $37.38 301,927
2020-08-12 $43.30 $43.97 $37.67 $37.71 $37.71 637,234
2020-08-11 $41.29 $45.28 $39.58 $42.70 $42.70 702,700
2020-08-10 $35.45 $42.93 $34.94 $41.05 $41.05 572,234
2020-08-07 $32.69 $37.37 $32.16 $34.51 $34.51 549,546
2020-08-06 $31.01 $33.70 $30.70 $32.24 $32.24 347,081
2020-08-05 $29.39 $36.69 $29.25 $30.55 $30.55 1,774,067
2020-08-04 $26.11 $31.59 $25.97 $29.40 $29.40 378,338
2020-08-03 $24.05 $26.85 $23.01 $25.85 $25.85 474,564
2020-07-31 $22.82 $26.00 $22.10 $24.90 $24.90 407,915
2020-07-30 $20.00 $29.84 $18.15 $25.39 $25.39 5,316,080

AlloVir Inc (ALVR) News Headlines

Recent AlloVir Inc (ALVR) News
Time Published Title News Site