Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allovir Inc (NQ: ALVR )

0.7971 -0.0029 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 4.420 4.590 4.320 4.370 148,381 -0.04(-0.91%)
May 05, 2023 4.250 4.500 4.100 4.410 159,612 +0.15(+3.52%)
May 04, 2023 3.890 4.310 3.750 4.260 254,839 +0.40(+10.36%)
May 03, 2023 3.730 4.010 3.730 3.860 238,286 +0.14(+3.76%)
May 02, 2023 3.710 3.790 3.540 3.720 192,967 +0.00(+0.00%)
May 01, 2023 3.480 3.850 3.480 3.720 251,043 +0.28(+8.14%)
Apr 28, 2023 3.450 3.620 3.230 3.440 207,680 -0.09(-2.55%)
Apr 27, 2023 3.600 3.690 3.400 3.530 242,715 +0.01(+0.28%)
Apr 26, 2023 3.590 3.860 3.450 3.520 945,376 +0.04(+1.15%)
Apr 25, 2023 3.620 3.690 3.450 3.480 174,621 -0.19(-5.18%)
Apr 24, 2023 3.820 3.950 3.610 3.670 133,573 -0.18(-4.68%)
Apr 21, 2023 3.770 3.960 3.770 3.850 119,606 +0.07(+1.85%)
Apr 20, 2023 3.760 3.850 3.620 3.780 127,845 -0.07(-1.82%)
Apr 19, 2023 3.840 3.950 3.640 3.850 206,883 -0.06(-1.53%)
Apr 18, 2023 4.080 4.080 3.830 3.910 123,475 -0.17(-4.05%)
Apr 17, 2023 3.860 4.330 3.860 4.075 174,664 +0.20(+5.03%)
Apr 14, 2023 4.040 4.060 3.790 3.880 156,518 -0.18(-4.43%)
Apr 13, 2023 3.610 4.220 3.590 4.060 185,136 +0.51(+14.37%)
Apr 12, 2023 3.770 3.790 3.540 3.550 164,614 -0.15(-4.05%)
Apr 11, 2023 3.760 3.875 3.670 3.700 124,590 -0.07(-1.86%)
Apr 10, 2023 3.770 3.790 3.650 3.770 108,887 -0.03(-0.79%)
Apr 06, 2023 3.680 3.860 3.600 3.800 129,611 +0.12(+3.26%)
Apr 05, 2023 3.780 3.990 3.660 3.680 192,970 -0.12(-3.16%)
Apr 04, 2023 3.890 3.890 3.670 3.800 296,215 -0.10(-2.56%)
Apr 03, 2023 3.930 4.240 3.850 3.900 246,263 -0.04(-1.02%)
Mar 31, 2023 4.030 4.300 3.880 3.940 442,308 -0.05(-1.25%)
Mar 30, 2023 4.240 4.394 3.830 3.990 215,634 -0.24(-5.67%)
Mar 29, 2023 4.100 4.640 4.060 4.230 664,245 +0.22(+5.49%)
Mar 28, 2023 4.200 4.370 3.970 4.010 362,252 -0.20(-4.75%)
Mar 27, 2023 4.120 4.290 4.105 4.210 319,064 +0.13(+3.19%)
Mar 24, 2023 4.070 4.160 3.820 4.080 410,768 -0.07(-1.69%)
Mar 23, 2023 4.200 4.210 3.970 4.150 287,637 -0.00(-0.12%)
Mar 22, 2023 4.860 4.860 4.154 4.155 226,302 -0.72(-14.86%)
Mar 21, 2023 4.640 4.950 4.640 4.880 93,548 +0.33(+7.25%)
Mar 20, 2023 4.090 4.580 3.926 4.550 515,150 +0.00(+0.00%)
Mar 17, 2023 4.760 4.760 4.480 4.550 336,616 -0.25(-5.21%)
Mar 16, 2023 4.960 4.990 4.690 4.800 193,602 -0.23(-4.57%)
Mar 15, 2023 4.810 5.130 4.670 5.030 169,603 +0.05(+1.00%)
Mar 14, 2023 4.870 5.290 4.700 4.980 371,473 +0.28(+5.96%)
Mar 13, 2023 4.800 5.030 4.660 4.700 476,663 -0.17(-3.49%)
Mar 10, 2023 4.850 4.930 4.500 4.870 558,471 +0.00(+0.00%)
Mar 09, 2023 5.300 5.334 4.860 4.870 441,938 -0.44(-8.29%)
Mar 08, 2023 5.890 5.975 5.115 5.310 347,993 -0.58(-9.85%)
Mar 07, 2023 5.990 6.140 5.860 5.890 159,417 -0.13(-2.16%)
Mar 06, 2023 6.150 6.260 5.980 6.020 169,898 -0.10(-1.63%)
Mar 03, 2023 6.190 6.280 6.000 6.120 139,723 +0.07(+1.16%)
Mar 02, 2023 6.150 6.240 5.940 6.050 192,861 -0.21(-3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.