Skip to main content
AlloVir, Inc. (ALVR)
Mar 18, 2025 - ALVR was delisted (reason merged into KLRS)
9.81
+0.39 (4.14%)
Inactive · Last trade price on Mar 18, 2025

AlloVir Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20259.5510.329.559.819.811.55%9,429
Mar 17, 20259.769.809.409.669.660.10%3,899
Mar 14, 20259.639.799.469.659.655.81%3,479
Mar 13, 20259.6310.079.009.129.12-5.69%19,657
Mar 12, 20259.589.689.379.679.671.90%2,549
Mar 11, 20259.399.579.109.499.493.15%33,053
Mar 10, 20259.699.699.209.209.20-6.79%3,893
Mar 7, 20259.699.989.699.879.871.44%7,579
Mar 6, 20259.6410.089.649.739.73-0.41%3,251
Mar 5, 20259.6310.159.639.779.77-0.20%3,630
Mar 4, 20259.829.829.459.799.79-2.25%3,955
Mar 3, 202510.0410.119.5310.0210.022.19%5,554
Feb 28, 202510.0510.089.519.809.803.05%10,509
Feb 27, 202510.1410.149.519.519.51-2.66%4,409
Feb 26, 202510.0010.209.689.779.77-0.06%9,178
Feb 25, 202510.5410.549.789.789.78-4.16%9,564
Feb 24, 20259.6310.739.6310.2010.205.92%22,014
Feb 21, 20259.979.979.639.639.63-2.03%5,100
Feb 20, 202510.2210.259.839.839.83-5.57%6,267
Feb 19, 20259.6910.419.6910.4110.418.78%10,409
Feb 18, 20259.559.959.559.579.57-3.33%4,882
Feb 14, 20259.879.969.879.909.900.20%1,801
Feb 13, 20259.8610.059.649.889.881.33%15,754
Feb 12, 202510.0010.009.609.759.75-0.31%19,255
Feb 11, 202510.0010.009.549.789.780.72%8,421
Feb 10, 202510.0010.169.619.719.71-3.38%20,504
Feb 7, 202510.1010.109.9510.0510.050.50%6,842
Feb 6, 202510.3110.319.9610.0010.00-3.01%20,231
Feb 5, 202510.1510.3810.0210.3110.312.49%11,859
Feb 4, 202510.1910.379.7210.0610.062.65%46,808
Feb 3, 20259.4010.299.409.809.804.03%95,817
Jan 31, 20259.749.749.429.429.420.11%14,310
Jan 30, 20259.979.979.419.419.41-3.49%30,832
Jan 29, 202510.0010.009.579.759.750.52%5,941
Jan 28, 202510.0010.409.379.709.70-2.51%59,637
Jan 27, 202510.0410.179.709.959.95-1.58%34,371
Jan 24, 202510.4610.469.8810.1110.11-0.79%28,805
Jan 23, 20259.2610.208.9010.1910.1910.76%44,075
Jan 22, 20259.669.668.889.209.20-1.92%38,207
Jan 21, 20259.609.769.019.389.381.08%65,266
Jan 17, 20259.0410.008.669.289.283.11%92,833
Jan 16, 20258.649.357.969.009.002.68%128,572
Jan 15, 202510.3510.358.748.778.77-4.73%71,334
Jan 14, 20259.7110.108.869.209.20-2.44%9,379
Jan 13, 20259.809.898.799.439.43-6.62%77,400
Jan 10, 202510.1410.679.8710.1010.10-2.38%12,058
Jan 8, 202511.1011.6910.1210.3510.35-5.60%8,596
Jan 7, 202511.0411.9610.5210.9610.960.75%16,905
Jan 6, 202510.7911.1510.3510.8810.884.15%13,284
Jan 3, 202510.1010.7910.1010.4410.440.91%4,854
Jan 2, 202510.5810.809.8910.3510.357.14%13,495
Dec 31, 202410.9911.029.569.669.66-6.23%21,957
Dec 30, 202410.2110.819.9210.3010.30-1.99%8,391
Dec 27, 202410.8810.8810.0810.5110.51-3.40%7,262
Dec 26, 202410.9711.2410.5910.8810.88-0.24%3,266
Dec 24, 202410.2711.039.7410.9110.915.38%9,713
Dec 23, 20249.8910.589.6210.3510.3511.39%14,108
Dec 20, 202410.3510.929.299.299.29-10.22%45,855
Dec 19, 202410.5811.0410.0010.3510.35-10,451
Dec 18, 202410.5111.0410.1310.3510.35-1.53%12,242
Dec 17, 202410.4710.519.7810.5110.511.11%8,005
Dec 16, 202410.3510.589.2510.4010.400.44%10,813
Dec 13, 202410.3610.8110.1810.3510.35-2.17%20,429
Dec 12, 202411.2711.5010.3510.5810.58-8.91%24,212
Dec 11, 202411.8212.0811.3111.6211.62-1.16%20,014
Dec 10, 202411.5712.1711.4511.7511.75-0.03%2,870
Dec 9, 202411.7312.0811.3411.7611.761.61%6,063
Dec 6, 202412.0512.0511.2711.5711.570.80%3,746
Dec 5, 202412.6512.6511.4611.4811.48-5.85%25,798
Dec 4, 202411.5912.4211.3112.1912.197.96%16,390
Dec 3, 202411.9812.3110.9411.2911.29-7.60%16,719
Dec 2, 202412.6512.8812.1912.2212.22-3.05%11,336
Nov 29, 202412.4212.8812.0812.6012.601.33%12,701
Nov 27, 202412.0812.6511.8512.4412.441.12%4,300
Nov 26, 202412.2612.6511.7312.3012.30-2.77%13,911
Nov 25, 202412.4413.1712.4412.6512.650.02%40,163
Nov 22, 202413.3413.7912.2612.6512.65-3.52%12,237
Nov 21, 202413.1113.5912.5613.1113.11-0.02%14,019
Nov 20, 202412.8814.6312.8813.1113.111.93%28,049
Nov 19, 202412.8613.2511.8512.8612.86-3.40%9,710
Nov 18, 202413.5513.5712.4413.3213.321.76%15,809
Nov 15, 202413.1115.6312.8713.0913.092.89%21,663
Nov 14, 202412.8813.1712.1912.7212.72-1.84%10,031
Nov 13, 202412.4213.2912.4212.9612.964.05%9,389
Nov 12, 202416.3316.5612.1912.4512.46-26.73%41,910
Nov 11, 202414.7217.2414.3817.0017.0019.39%36,698
Nov 8, 202415.3217.2513.8114.2414.24-36.93%93,770
Nov 7, 202423.6923.6922.1122.5722.58-2.82%22,128
Nov 6, 202422.7723.6921.6223.2323.232.03%26,576
Nov 5, 202420.4723.2319.6922.7722.7711.60%30,174
Nov 4, 202422.2924.1519.6920.4020.40-6.96%38,496
Nov 1, 202421.0522.3120.0121.9321.932.52%26,791
Oct 31, 202420.0321.6419.6121.3921.394.97%25,614
Oct 30, 202420.2422.4219.5620.3820.38-0.84%32,214
Oct 29, 202419.8721.0119.3220.5520.554.59%19,984
Oct 28, 202418.1720.0117.7119.6519.656.39%11,016
Oct 25, 202417.7119.2417.5318.4718.471.66%9,171
Oct 24, 202417.9418.1717.1018.1718.173.66%6,454
Oct 23, 202417.5017.9217.4817.5317.53-2.01%2,392
Oct 22, 202417.9418.2217.4817.8917.890.34%7,820