Singapore markets closed

AlloVir, Inc. (ALVR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7971-0.0029 (-0.36%)
At close: 04:00PM EDT
0.8050 +0.01 (+0.99%)
After hours: 05:36PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.78000.80500.77000.79700.7970199,200
25 Apr 20240.78000.80300.76400.80000.8000566,500
24 Apr 20240.77500.79100.76900.78000.7800147,500
23 Apr 20240.76000.82500.76000.79100.7910280,500
22 Apr 20240.75000.76500.75000.76300.7630173,800
19 Apr 20240.75000.76000.74600.75000.7500341,300
18 Apr 20240.74000.76700.73500.74200.7420534,200
17 Apr 20240.73100.76700.72100.75700.7570572,300
16 Apr 20240.75000.77900.72000.73500.7350270,500
15 Apr 20240.75100.77400.73400.74600.7460652,100
12 Apr 20240.75800.77700.75500.76700.7670213,800
11 Apr 20240.74400.78000.74400.77200.7720272,400
10 Apr 20240.74000.75800.72200.75100.7510475,100
09 Apr 20240.74100.76400.71600.74400.7440284,400
08 Apr 20240.74600.76500.70600.73700.7370445,700
05 Apr 20240.76200.77500.73100.74700.7470253,800
04 Apr 20240.76000.78800.74700.76000.7600805,400
03 Apr 20240.76400.78500.75300.76800.7680318,100
02 Apr 20240.80000.80000.74700.76800.7680635,000
01 Apr 20240.75800.85000.74500.80500.80503,285,000
28 Mar 20240.74000.78900.74000.75500.7550381,000
27 Mar 20240.74600.80000.74000.76200.76201,416,700
26 Mar 20240.76000.78300.75000.75000.7500361,900
25 Mar 20240.75500.77500.75000.76000.7600667,000
22 Mar 20240.76500.77000.74500.75300.7530286,100
21 Mar 20240.74500.77500.74000.77100.7710398,300
20 Mar 20240.74400.77200.72600.74500.7450898,300
19 Mar 20240.72200.75700.72200.74600.7460208,500
18 Mar 20240.73200.76800.73100.73200.7320542,900
15 Mar 20240.69000.77900.69000.77900.7790994,100
14 Mar 20240.72100.75000.67000.72700.7270586,800
13 Mar 20240.73900.75000.72000.72800.7280223,100
12 Mar 20240.71400.74100.70600.74000.7400456,200
11 Mar 20240.71100.74000.71000.72500.7250420,500
08 Mar 20240.72000.74200.71200.72800.7280321,500
07 Mar 20240.72700.74800.72000.73700.7370308,600
06 Mar 20240.73700.75000.72000.73200.7320297,600
05 Mar 20240.72700.75500.72200.72900.7290232,800
04 Mar 20240.72700.75000.72100.73700.7370381,900
01 Mar 20240.74800.75700.73700.74800.7480341,500
29 Feb 20240.72000.76100.72000.73700.7370397,900
28 Feb 20240.73000.74800.71100.71400.7140549,500
27 Feb 20240.71000.76600.71000.73500.73501,022,600
26 Feb 20240.69800.74000.69300.72000.7200429,100
23 Feb 20240.70500.74000.69100.69800.6980721,200
22 Feb 20240.69400.73400.69100.70100.7010664,300
21 Feb 20240.70300.72000.69000.71200.7120254,100
20 Feb 20240.68400.73800.68000.70400.7040487,400
16 Feb 20240.68000.71200.66900.70000.70001,226,200
15 Feb 20240.67800.71500.67000.69000.6900866,000
14 Feb 20240.66000.71000.64300.66900.66902,225,200
13 Feb 20240.68000.69900.65600.66800.6680834,500
12 Feb 20240.72700.76000.69700.70200.7020777,300
09 Feb 20240.68400.72800.65800.72000.72001,030,200
08 Feb 20240.65500.68000.65000.67300.67301,149,500
07 Feb 20240.69000.69000.65000.67200.67201,185,900
06 Feb 20240.66400.69000.66400.69000.6900510,100
05 Feb 20240.69000.69600.66000.67000.6700886,900
02 Feb 20240.75900.76000.69100.69500.6950970,100
01 Feb 20240.72400.77200.70000.77000.77001,544,100
31 Jan 20240.70600.72500.70000.72000.72001,034,000
30 Jan 20240.70000.72500.69000.72300.72301,162,500
29 Jan 20240.70000.73800.69000.70700.70701,148,100
26 Jan 20240.69000.72000.68100.71000.71002,156,000
25 Jan 20240.65000.70400.64900.69000.69003,229,000
24 Jan 20240.67000.68700.64200.67000.67001,664,800
23 Jan 20240.67900.70000.66000.67000.67002,626,500
22 Jan 20240.67500.70200.64700.68000.68004,155,800
19 Jan 20240.68700.68700.65000.68000.68001,711,000
18 Jan 20240.67300.69200.65500.69000.69001,800,900
17 Jan 20240.65900.67700.63900.67500.67501,279,200
16 Jan 20240.67500.67800.66100.67000.67002,382,600
12 Jan 20240.65500.69500.65000.69500.69502,400,100
11 Jan 20240.68500.69100.65500.66000.66002,190,100
10 Jan 20240.68000.70100.67000.70000.70002,635,800
09 Jan 20240.66600.70700.66000.68000.68006,516,100
08 Jan 20240.65000.67900.63300.67400.67403,046,200
05 Jan 20240.68000.68500.64400.65200.65204,063,400
04 Jan 20240.64000.68800.62300.67200.67203,287,100
03 Jan 20240.67000.67900.63200.63900.63902,325,900
02 Jan 20240.68000.69600.65000.68800.68804,542,800
29 Dec 20230.68800.69400.64400.68000.68002,597,800
28 Dec 20230.69200.71900.67200.68000.68004,178,500
27 Dec 20230.75800.76000.69200.69900.69906,670,200
26 Dec 20230.75500.79400.75000.75100.75106,669,900
22 Dec 20230.76200.81500.75000.76500.765026,639,900
21 Dec 20232.29002.36002.22002.33002.3300398,900
20 Dec 20232.37002.42002.22002.22002.2200457,300
19 Dec 20232.26002.45302.26002.39002.3900798,100
18 Dec 20232.35002.38502.23002.24002.2400563,300
15 Dec 20232.41002.44002.27002.37002.37001,533,600
14 Dec 20232.31002.48502.31002.39002.3900873,800
13 Dec 20232.15002.24501.98002.22002.22001,452,400
12 Dec 20232.16002.23902.08002.14002.1400523,300
11 Dec 20232.34002.34002.08002.18002.1800781,600
08 Dec 20232.32002.39502.20002.35002.35001,379,100
07 Dec 20232.29002.39502.17102.30002.30001,143,700
06 Dec 20232.08002.31702.06002.26002.2600866,800
05 Dec 20232.06002.12502.01002.04002.0400690,700
04 Dec 20231.97002.12501.97002.10002.1000909,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...