Free Trial

AlloVir (ALVR) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free ALVR Stock Alerts
$0.76
0.00 (0.00%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

AlloVir Stock Price Performance

5 Day
Performance
+1.14%
1 Month
Performance
-5.28%
3 Month
Performance
+5.74%
6 Month
Performance
-53.68%
Year-To-Date
Performance
+11.06%
1 Year
Performance
-80.59%
Receive ALVR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AlloVir and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Revealed: The Unknown Biotech Powering AI in Healthcare
The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the brink of an AI revolution in medicine, a leap forward that will change the future medicine as we know it. If you're only watching tech giants like NVIDIA and Google for AI investments, you're missing the biggest opportunities... Because I've uncovered a little known biotech at the heart of this AI medical revolution.
To discover the name and ticker of this hidden gem click here>>>>

ALVR Stock Chart for Tuesday, May, 28, 2024

ALVR Chart by TradingView

AlloVir Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.76$0.76$0.78$0.75193,900 shs$87.26 million
05/24/2024$0.75$0.76
+1.41%		$0.78$0.75193,910 shs$87.26 million
05/23/2024$0.78$0.75
-4.14%		$0.79$0.75426,311 shs$85.85 million
05/22/2024$0.80$0.78
-2.15%		$0.80$0.77197,409 shs$89.55 million
05/21/2024$0.77$0.80
+3.50%		$0.80$0.76157,371 shs$91.52 million
05/20/2024$0.78$0.77
-0.84%		$0.78$0.76113,818 shs$88.43 million
05/17/2024$0.75$0.78
+3.19%		$0.78$0.74183,904 shs$89.17 million
05/16/2024$0.75$0.75
+0.19%		$0.78$0.75174,652 shs$86.41 million
05/15/2024$0.77$0.75
-2.86%		$0.79$0.74212,994 shs$86.22 million
05/14/2024$0.75$0.77
+2.93%		$0.79$0.73246,653 shs$88.76 million
05/13/2024$0.79$0.75
-4.51%		$0.81$0.582.29 million shs$86.23 million
05/10/2024$0.82$0.79
-3.78%		$0.82$0.78173,962 shs$90.27 million
05/09/2024$0.78$0.82
+4.43%		$0.82$0.78155,496 shs$93.82 million
05/08/2024$0.80$0.78
-1.82%		$0.81$0.78274,978 shs$89.84 million
05/07/2024$0.81$0.80
-1.25%		$0.80$0.79139,544 shs$91.51 million
05/06/2024$0.80$0.81
+1.05%		$0.81$0.78214,604 shs$92.67 million
05/03/2024$0.81$0.80
-1.05%		$0.81$0.78164,330 shs$91.71 million
05/02/2024$0.81$0.81
-0.43%		$0.82$0.79147,464 shs$92.68 million
05/01/2024$0.79$0.81
+1.96%		$0.81$0.79222,123 shs$93.09 million
04/30/2024$0.81$0.79
-2.47%		$0.81$0.77181,229 shs$91.29 million
04/29/2024$0.80$0.81
+2.18%		$0.82$0.79171,836 shs$93.60 million
04/26/2024$0.80$0.80
-0.36%		$0.80$0.77199,193 shs$91.60 million
04/25/2024$0.78$0.80
+2.56%		$0.80$0.76566,527 shs$91.94 million
04/24/2024$0.79$0.78
-1.38%		$0.79$0.77147,469 shs$89.64 million
04/23/2024$0.76$0.79
+3.66%		$0.83$0.76280,504 shs$90.87 million
04/22/2024$0.75$0.76
+1.71%		$0.76$0.75173,549 shs$87.66 million
04/19/2024$0.74$0.75
+1.09%		$0.76$0.75341,292 shs$86.19 million
04/18/2024$0.76$0.74
-1.96%		$0.77$0.73529,840 shs$85.26 million
04/17/2024$0.73$0.76
+2.99%		$0.77$0.72572,247 shs$86.96 million
04/16/2024$0.75$0.73
-1.50%		$0.78$0.72270,454 shs$84.43 million
04/15/2024$0.77$0.75
-2.71%		$0.77$0.73652,115 shs$85.72 million
04/12/2024$0.77$0.77
-0.71%		$0.78$0.75213,752 shs$88.11 million
04/11/2024$0.75$0.77
+2.88%		$0.78$0.74272,410 shs$88.74 million
04/10/2024$0.74$0.75
+0.93%		$0.76$0.72475,062 shs$86.26 million
04/09/2024$0.74$0.74
+0.96%		$0.76$0.72284,361 shs$85.47 million
04/08/2024$0.75$0.74
-1.35%		$0.76$0.71431,259 shs$84.65 million
04/05/2024$0.76$0.75
-1.70%		$0.78$0.73253,848 shs$85.81 million
04/04/2024$0.77$0.76
-1.02%		$0.79$0.75801,379 shs$87.28 million
04/03/2024$0.77$0.77
+0.01%		$0.78$0.75314,300 shs$88.17 million
04/02/2024$0.80$0.77
-4.63%		$0.80$0.75635,032 shs$88.16 million
Revealed: The Unknown Biotech Powering AI in Healthcare (Ad)

The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the brink of an AI revolution in medicine, a leap forward that will change the future medicine as we know it. If you're only watching tech giants like NVIDIA and Google for AI investments, you're missing the biggest opportunities... Because I've uncovered a little known biotech at the heart of this AI medical revolution.

To discover the name and ticker of this hidden gem click here>>>>
04/01/2024$0.75$0.80
+6.61%		$0.85$0.753.26 million shs$92.45 million
03/29/2024$0.75$0.75$0.79$0.74381,001 shs$86.72 million
03/28/2024$0.76$0.75
-0.87%		$0.79$0.74381,001 shs$86.72 million
03/27/2024$0.75$0.76
+1.53%		$0.80$0.741.42 million shs$87.47 million
03/26/2024$0.76$0.75
-1.37%		$0.78$0.75361,873 shs$86.15 million
03/25/2024$0.75$0.76
+1.05%		$0.77$0.75667,021 shs$87.35 million
03/22/2024$0.77$0.75
-2.39%		$0.77$0.75286,055 shs$86.44 million
03/21/2024$0.75$0.77
+3.43%		$0.77$0.74398,101 shs$88.55 million
03/20/2024$0.75$0.75
-0.09%		$0.77$0.73896,431 shs$85.61 million
03/19/2024$0.73$0.75
+1.93%		$0.76$0.72207,453 shs$85.67 million
03/18/2024$0.78$0.73
-6.03%		$0.77$0.73542,938 shs$84.05 million
03/15/2024$0.73$0.78
+7.18%		$0.78$0.69994,872 shs$89.45 million
03/14/2024$0.73$0.73
-0.23%		$0.75$0.67582,436 shs$83.46 million
03/13/2024$0.74$0.73
-1.57%		$0.75$0.72223,095 shs$83.65 million
03/12/2024$0.72$0.74
+2.14%		$0.74$0.71456,288 shs$84.98 million
03/11/2024$0.73$0.72
-0.47%		$0.74$0.71420,335 shs$83.20 million
03/08/2024$0.74$0.73
-1.21%		$0.74$0.71321,455 shs$83.59 million
03/07/2024$0.73$0.74
+0.60%		$0.75$0.72308,607 shs$84.61 million
03/06/2024$0.73$0.73
+0.43%		$0.75$0.72297,370 shs$84.11 million
03/05/2024$0.74$0.73
-1.09%		$0.75$0.72232,802 shs$83.75 million
03/04/2024$0.75$0.74
-1.43%		$0.75$0.72380,277 shs$84.67 million
03/01/2024$0.74$0.75
+1.55%		$0.76$0.74341,408 shs$85.90 million
02/29/2024$0.71$0.74
+3.17%		$0.76$0.72397,651 shs$84.59 million
02/28/2024$0.74$0.71
-2.86%		$0.75$0.71549,554 shs$82.00 million
02/27/2024$0.72$0.74
+2.05%		$0.77$0.711.02 million shs$84.41 million

Related Companies:
This page (NASDAQ:ALVR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders