AlloVir Inc. Common Stockのデータ

AlloVir Inc. Common Stockの基本情報

名前 AlloVir Inc. Common Stock
ティッカー ALVR
国 United States
上場年 2020.0
セクター Health Care

AlloVir Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.25 41.1 43.13 41.55 372300.0 41.55
2021-02-12 43.97 41.96 41.96 42.85 187200.0 42.85
2021-02-11 44.38 41.59 44.06 42.53 228500.0 42.53
2021-02-10 44.3 41.86 44.1 42.63 182000.0 42.63
2021-02-09 44.64 43.0 43.05 44.0 239100.0 44.0
2021-02-08 45.75 43.11 44.83 43.8 191000.0 43.8
2021-02-05 44.59 42.92 42.92 43.7 252200.0 43.7
2021-02-04 44.05 41.55 42.1 42.99 207100.0 42.99
2021-02-03 46.15 40.79 44.75 42.05 197800.0 42.05
2021-02-02 47.0 36.37 37.56 44.63 1026300.0 44.63
2021-02-01 37.3 35.46 37.26 36.8 164000.0 36.8
2021-01-29 38.77 35.82 37.5 36.57 189400.0 36.57
2021-01-28 41.8 37.71 38.87 37.86 349600.0 37.86
2021-01-27 40.25 37.33 38.47 37.78 151600.0 37.78
2021-01-26 42.04 37.55 42.04 38.95 301200.0 38.95
2021-01-25 43.88 40.6 42.95 41.91 114400.0 41.91
2021-01-22 44.46 40.73 44.46 42.69 178400.0 42.69
2021-01-21 45.92 42.08 44.89 45.04 171500.0 45.04
2021-01-20 44.91 41.77 42.7 44.53 107600.0 44.53
2021-01-19 45.94 40.31 45.34 42.15 263600.0 42.15
2021-01-15 46.8 42.87 45.75 44.93 144900.0 44.93
2021-01-14 45.44 42.01 42.46 45.24 156100.0 45.24
2021-01-13 43.32 41.35 41.8 42.1 94600.0 42.1
2021-01-12 45.52 40.68 45.52 41.74 215500.0 41.74
2021-01-11 48.31 42.85 42.85 45.5 196400.0 45.5
2021-01-08 43.14 38.57 41.0 42.97 293300.0 42.97
2021-01-07 41.0 39.5 41.0 41.0 115000.0 41.0
2021-01-06 42.35 38.08 38.49 40.87 192000.0 40.87
2021-01-05 43.69 38.19 40.0 38.58 321400.0 38.58
2021-01-04 39.76 37.28 38.84 39.65 213000.0 39.65
2020-12-31 40.29 38.01 40.29 38.44 179900.0 38.44
2020-12-30 40.83 37.19 37.24 40.13 150800.0 40.13
2020-12-29 40.92 34.72 38.81 36.99 217900.0 36.99
2020-12-28 42.56 38.4 42.41 38.71 261900.0 38.71
2020-12-24 46.44 40.11 46.23 40.46 116800.0 40.46
2020-12-23 48.96 42.31 45.27 46.68 603200.0 46.68
2020-12-22 47.72 39.05 39.05 45.97 597600.0 45.97
2020-12-21 39.86 33.34 34.66 39.2 649700.0 39.2
2020-12-18 44.91 35.0 44.06 35.77 2675900.0 35.77
2020-12-17 45.45 41.16 43.42 43.83 365600.0 43.83
2020-12-16 46.64 41.08 42.35 43.84 336700.0 43.84
2020-12-15 41.97 38.73 40.83 41.91 184000.0 41.91
2020-12-14 40.8 38.4 40.52 40.2 216300.0 40.2
2020-12-11 39.74 37.58 39.01 39.28 58300.0 39.28
2020-12-10 40.62 38.12 38.12 39.43 88700.0 39.43
2020-12-09 43.85 38.25 43.63 38.61 105700.0 38.61
2020-12-08 44.35 42.88 43.8 43.61 133100.0 43.61
2020-12-07 47.55 42.82 47.07 43.76 146000.0 43.76
2020-12-04 47.45 40.63 44.03 46.81 274100.0 46.81
2020-12-03 46.85 40.0 40.64 44.07 169100.0 44.07
2020-12-02 41.47 36.27 36.65 40.45 132400.0 40.45
2020-12-01 42.0 36.13 40.0 37.08 163500.0 37.08
2020-11-30 39.66 34.5 35.31 39.61 304100.0 39.61
2020-11-27 35.27 33.91 34.9 34.97 40700.0 34.97
2020-11-25 36.48 33.81 33.81 34.57 112800.0 34.57
2020-11-24 34.58 33.36 34.4 33.93 119700.0 33.93
2020-11-23 35.28 33.6 33.91 34.27 117500.0 34.27
2020-11-20 34.62 32.97 32.97 33.5 79400.0 33.5
2020-11-19 34.32 31.07 31.07 33.93 93800.0 33.93
2020-11-18 31.27 29.35 29.78 30.94 67100.0 30.94
2020-11-17 30.74 29.3 30.55 29.6 125600.0 29.6
2020-11-16 31.47 29.84 30.58 30.5 149400.0 30.5
2020-11-13 32.03 29.5 31.5 29.75 107500.0 29.75
2020-11-12 32.48 30.8 31.32 31.24 146500.0 31.24
2020-11-11 31.6 29.1 29.1 31.6 101400.0 31.6
2020-11-10 32.1 28.53 31.99 28.91 210200.0 28.91
2020-11-09 35.24 31.61 34.79 31.75 230900.0 31.75
2020-11-06 34.22 31.12 33.4 33.61 183300.0 33.61
2020-11-05 35.67 30.72 31.18 33.45 248500.0 33.45
2020-11-04 31.0 27.3 27.3 30.81 149300.0 30.81
2020-11-03 28.07 26.56 26.88 27.72 150300.0 27.72
2020-11-02 27.5 25.47 26.56 26.32 131400.0 26.32
2020-10-30 26.76 24.58 26.25 26.43 149200.0 26.43
2020-10-29 26.72 24.3 24.71 26.19 199900.0 26.19
2020-10-28 27.98 24.42 27.66 24.83 214700.0 24.83
2020-10-27 26.88 25.53 26.17 26.77 206900.0 26.77
2020-10-26 26.41 24.85 25.73 25.96 204000.0 25.96
2020-10-23 26.5 24.92 25.78 25.81 83800.0 25.81
2020-10-22 26.98 25.41 25.41 25.7 140000.0 25.7
2020-10-21 25.9 24.55 25.37 25.34 102400.0 25.34
2020-10-20 27.91 25.16 27.35 25.4 158400.0 25.4
2020-10-19 28.96 26.76 28.28 27.04 111600.0 27.04
2020-10-16 30.33 26.0 27.03 28.1 399000.0 28.1
2020-10-15 27.99 23.7 24.77 27.07 239800.0 27.07
2020-10-14 26.22 23.65 25.58 23.94 342400.0 23.94
2020-10-13 26.19 25.0 25.21 25.34 130400.0 25.34
2020-10-12 28.36 24.98 28.0 25.28 378100.0 25.28
2020-10-09 28.98 27.5 28.42 27.76 95400.0 27.76
2020-10-08 31.17 26.77 31.17 28.32 184400.0 28.32
2020-10-07 31.77 30.0 30.61 30.85 213800.0 30.85
2020-10-06 33.08 29.02 32.28 30.21 174800.0 30.21
2020-10-05 32.62 28.27 28.45 31.94 270600.0 31.94
2020-10-02 28.7 27.4 27.51 28.24 147200.0 28.24
2020-10-01 29.0 27.1 27.72 27.97 159800.0 27.97
2020-09-30 28.49 26.06 26.75 27.5 312800.0 27.5
2020-09-29 28.4 24.75 25.51 26.92 955900.0 26.92
2020-09-28 29.74 24.5 26.85 25.46 1245200.0 25.46
2020-09-25 28.99 24.56 25.66 26.69 677600.0 26.69
2020-09-24 26.59 24.25 24.95 26.03 558100.0 26.03
2020-09-23 28.85 24.36 28.31 24.95 614200.0 24.95
2020-09-22 31.98 28.07 31.41 28.7 388600.0 28.7
2020-09-21 32.54 28.4 28.52 31.33 575400.0 31.33
2020-09-18 31.75 25.0 26.16 29.58 2975600.0 29.58
2020-09-17 27.49 24.69 25.0 26.05 492200.0 26.05
2020-09-16 25.4 21.41 21.53 25.27 581900.0 25.27
2020-09-15 22.34 20.77 21.68 21.05 184900.0 21.05
2020-09-14 23.54 21.46 22.47 21.5 160600.0 21.5
2020-09-11 22.99 21.57 22.64 22.02 83800.0 22.02
2020-09-10 23.96 21.0 23.33 22.19 241100.0 22.19
2020-09-09 24.53 23.2 23.98 23.73 178000.0 23.73
2020-09-08 25.1 22.32 24.51 23.1 251300.0 23.1
2020-09-04 30.11 23.9 28.54 24.77 264800.0 24.77
2020-09-03 30.91 27.93 30.91 28.15 72700.0 28.15
2020-09-02 32.0 28.75 32.0 31.01 122500.0 31.01
2020-09-01 32.28 30.34 31.97 31.19 163600.0 31.19
2020-08-31 32.89 28.29 28.29 32.39 276100.0 32.39
2020-08-28 29.77 26.96 27.0 28.01 173000.0 28.01
2020-08-27 32.65 26.33 32.6 26.71 378300.0 26.71
2020-08-26 33.72 31.2 33.37 32.8 248200.0 32.8
2020-08-25 33.47 31.16 32.76 33.0 351400.0 33.0
2020-08-24 33.5 29.7 33.21 32.66 403100.0 32.66
2020-08-21 32.5 30.5 30.68 31.76 151200.0 31.76
2020-08-20 36.25 29.27 35.64 30.85 290600.0 30.85
2020-08-19 36.75 33.27 35.26 36.1 103900.0 36.1
2020-08-18 39.44 34.22 38.63 35.05 358500.0 35.05
2020-08-17 42.48 37.5 39.31 38.63 555400.0 38.63
2020-08-14 40.13 37.65 37.65 39.64 276700.0 39.64
2020-08-13 41.97 36.94 37.64 37.38 301900.0 37.38
2020-08-12 43.97 37.67 43.3 37.71 637200.0 37.71
2020-08-11 45.28 39.58 41.29 42.7 702700.0 42.7
2020-08-10 42.93 34.94 35.45 41.05 572200.0 41.05
2020-08-07 37.37 32.16 32.69 34.51 549500.0 34.51
2020-08-06 33.7 30.7 31.01 32.24 347100.0 32.24
2020-08-05 36.69 29.25 29.39 30.55 1774100.0 30.55
2020-08-04 31.59 25.97 26.11 29.4 378300.0 29.4
2020-08-03 26.85 23.01 24.05 25.85 474600.0 25.85
2020-07-31 26.0 22.1 22.82 24.9 407900.0 24.9
2020-07-30 29.84 18.15 21.0 25.39 5316100.0 25.39