5 DAY PERFORMANCE
-95.24%
1 MONTH PERFORMANCE
-95.24%
3 MONTH PERFORMANCE
-95.46%
6 MONTH PERFORMANCE
-97.28%
YEAR-TO-DATE PERFORMANCE
-95.13%
1 YEAR PERFORMANCE
-97.19%
AlloVir, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $9.63 | $9.12 (-5.3%) | $10.07 | $9.00 | 19,587 | $1.11 B |
| 03/12/2025 | $9.58 | $9.67 (0.94%) | $9.68 | $9.37 | 2,498 | $1.12 B |
| 03/11/2025 | $9.39 | $9.49 (1.06%) | $9.57 | $9.10 | 33,100 | $1.10 B |
| 03/10/2025 | $9.69 | $9.20 (-5.06%) | $9.69 | $9.20 | 3,900 | $1.06 B |
| 03/07/2025 | $9.69 | $9.87 (1.86%) | $9.98 | $9.69 | 7,600 | $49.43 B |
| 03/06/2025 | $9.64 | $9.73 (0.93%) | $10.08 | $9.64 | 3,300 | $48.73 B |
| 03/05/2025 | $9.63 | $9.77 (1.45%) | $10.15 | $9.63 | 3,630 | $48.93 B |
| 03/04/2025 | $9.82 | $9.79 (-0.31%) | $9.82 | $9.45 | 4,000 | $49.03 B |
| 03/03/2025 | $10.04 | $10.02 (-0.2%) | $10.11 | $9.53 | 5,600 | $1.16 B |
| 02/28/2025 | $10.05 | $9.80 (-2.49%) | $10.08 | $9.51 | 10,509 | $1.13 B |
| 02/27/2025 | $10.14 | $9.51 (-6.21%) | $10.14 | $9.51 | 4,409 | $1.10 B |
| 02/26/2025 | $10.00 | $9.77 (-2.3%) | $10.20 | $9.68 | 9,200 | $1.13 B |
| 02/25/2025 | $10.54 | $9.78 (-7.21%) | $10.54 | $9.78 | 9,600 | $1.13 B |
| 02/24/2025 | $9.63 | $10.20 (5.92%) | $10.73 | $9.63 | 22,129 | $1.18 B |
| 02/21/2025 | $9.97 | $9.63 (-3.41%) | $9.97 | $9.62 | 5,100 | $1.11 B |
| 02/20/2025 | $10.22 | $9.83 (-3.82%) | $10.25 | $9.83 | 6,300 | $1.13 B |
| 02/19/2025 | $9.69 | $10.41 (7.43%) | $10.41 | $9.69 | 10,409 | $1.20 B |
| 02/18/2025 | $9.55 | $9.57 (0.21%) | $9.95 | $9.55 | 4,900 | $1.10 B |
| 02/14/2025 | $9.87 | $9.90 (0.3%) | $9.96 | $9.87 | 1,801 | $1.14 B |
| 02/13/2025 | $9.86 | $9.88 (0.2%) | $10.05 | $9.64 | 15,800 | $1.14 B |
| 02/12/2025 | $10.00 | $9.75 (-2.5%) | $10.00 | $9.60 | 19,300 | $1.13 B |
| 02/11/2025 | $10.00 | $9.78 (-2.2%) | $10.00 | $9.54 | 8,421 | $1.13 B |
| 02/10/2025 | $10.00 | $9.71 (-2.9%) | $10.16 | $9.61 | 20,504 | $1.12 B |
| 02/07/2025 | $10.10 | $10.05 (-0.5%) | $10.10 | $9.95 | 6,842 | $1.16 B |
| 02/06/2025 | $10.31 | $10.00 (-3.01%) | $10.31 | $9.96 | 20,231 | $1.15 B |
| 02/05/2025 | $10.15 | $10.31 (1.58%) | $10.38 | $10.02 | 11,900 | $1.19 B |
| 02/04/2025 | $10.19 | $10.06 (-1.28%) | $10.37 | $9.72 | 46,808 | $1.16 B |
| 02/03/2025 | $9.40 | $9.80 (4.26%) | $10.29 | $9.40 | 95,817 | $1.13 B |
| 01/31/2025 | $9.74 | $9.42 (-3.29%) | $9.74 | $9.42 | 14,310 | $1.09 B |
| 01/30/2025 | $9.97 | $9.41 (-5.62%) | $9.97 | $9.41 | 30,832 | $1.09 B |
| 01/29/2025 | $10.00 | $9.75 (-2.5%) | $10.00 | $9.57 | 5,941 | $1.13 B |
| 01/28/2025 | $10.00 | $9.70 (-3%) | $10.40 | $9.37 | 59,637 | $1.12 B |
| 01/27/2025 | $10.04 | $9.95 (-0.9%) | $10.17 | $9.70 | 34,400 | $1.15 B |
| 01/24/2025 | $10.46 | $10.11 (-3.35%) | $10.46 | $9.88 | 28,805 | $1.17 B |
| 01/23/2025 | $9.26 | $10.19 (10.04%) | $10.20 | $8.90 | 44,100 | $1.18 B |
| 01/22/2025 | $9.66 | $9.20 (-4.76%) | $9.66 | $8.88 | 38,207 | $1.06 B |
| 01/21/2025 | $9.60 | $9.38 (-2.29%) | $9.76 | $9.01 | 65,300 | $1.08 B |
| 01/17/2025 | $9.04 | $9.28 (2.65%) | $10.00 | $8.66 | 92,833 | $1.07 B |
| 01/16/2025 | $8.64 | $9.00 (4.17%) | $9.35 | $7.96 | 130,100 | $1.04 B |
| 01/15/2025 | $10.35 | $8.77 (-15.27%) | $10.35 | $8.74 | 1.64 M | $1.01 B |
| 01/14/2025 | $9.71 | $9.20 (-5.25%) | $10.10 | $8.86 | 215,732 | $1.06 B |
| 01/13/2025 | $9.80 | $9.43 (-3.78%) | $9.89 | $8.79 | 1.78 M | $1.09 B |
| 01/10/2025 | $10.14 | $10.10 (-0.39%) | $10.67 | $9.87 | 277,339 | $50.67 M |
| 01/08/2025 | $11.10 | $10.35 (-6.76%) | $11.69 | $10.12 | 197,715 | $51.91 M |
| 01/07/2025 | $11.04 | $10.96 (-0.72%) | $11.96 | $10.52 | 388,836 | $54.99 M |
| 01/06/2025 | $10.79 | $10.88 (0.83%) | $11.15 | $10.35 | 305,550 | $54.57 M |
| 01/03/2025 | $10.10 | $10.44 (3.37%) | $10.79 | $10.10 | 111,657 | $52.40 M |
| 01/02/2025 | $10.58 | $10.35 (-2.17%) | $10.80 | $9.89 | 310,402 | $51.93 M |
| 12/31/2024 | $10.99 | $9.66 (-12.1%) | $11.02 | $9.56 | 505,012 | $48.47 M |
| 12/30/2024 | $10.21 | $10.30 (0.88%) | $10.81 | $9.92 | 192,995 | $51.69 M |
| 12/27/2024 | $10.88 | $10.51 (-3.4%) | $10.88 | $10.08 | 167,048 | $52.74 M |
| 12/26/2024 | $10.97 | $10.88 (-0.82%) | $11.24 | $10.59 | 75,119 | $54.60 M |
| 12/24/2024 | $10.27 | $10.91 (6.23%) | $11.03 | $9.74 | 223,406 | $54.72 M |
| 12/23/2024 | $9.89 | $10.35 (4.65%) | $10.58 | $9.62 | 324,492 | $51.93 M |
| 12/20/2024 | $10.35 | $9.29 (-10.24%) | $10.92 | $9.29 | 1.05 M | $46.62 M |
| 12/19/2024 | $10.58 | $10.35 (-2.17%) | $11.04 | $10.00 | 240,386 | $51.93 M |
| 12/18/2024 | $10.51 | $10.35 (-1.52%) | $11.04 | $10.13 | 281,576 | $51.93 M |
| 12/17/2024 | $10.47 | $10.51 (0.38%) | $10.51 | $9.78 | 184,116 | $52.74 M |
| 12/16/2024 | $10.35 | $10.40 (0.44%) | $10.58 | $9.25 | 248,711 | $52.16 M |
| 12/13/2024 | $10.35 | $10.35 (0%) | $10.81 | $10.18 | 20,430 | $51.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
