Skip to main content

Allovir Inc (NQ: ALVR )

0.7549 -0.0066 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.310 3.355 3.120 3.130 411,051 -0.18(-5.44%)
Aug 30, 2023 3.230 3.450 3.235 3.310 321,017 +0.04(+1.22%)
Aug 29, 2023 3.200 3.450 3.190 3.270 439,172 +0.06(+1.87%)
Aug 28, 2023 3.060 3.240 3.060 3.210 645,545 +0.21(+7.00%)
Aug 25, 2023 3.070 3.120 2.945 3.000 476,152 -0.04(-1.32%)
Aug 24, 2023 3.090 3.100 2.980 3.040 679,271 -0.06(-1.94%)
Aug 23, 2023 3.130 3.249 3.100 3.100 577,851 -0.07(-2.21%)
Aug 22, 2023 3.590 3.750 3.070 3.170 1,980,297 -0.47(-12.91%)
Aug 21, 2023 2.870 3.690 2.810 3.640 5,451,288 +0.80(+28.17%)
Aug 18, 2023 2.680 3.030 2.630 2.840 2,855,648 +0.37(+14.98%)
Aug 17, 2023 2.600 2.631 2.420 2.470 728,185 -0.15(-5.73%)
Aug 16, 2023 2.740 2.740 2.610 2.620 295,764 -0.12(-4.38%)
Aug 15, 2023 2.820 2.840 2.730 2.740 204,825 -0.11(-3.86%)
Aug 14, 2023 2.870 2.870 2.700 2.850 293,539 -0.06(-2.06%)
Aug 11, 2023 2.900 2.960 2.860 2.910 266,159 -0.04(-1.36%)
Aug 10, 2023 2.980 3.015 2.890 2.950 293,097 -0.02(-0.67%)
Aug 09, 2023 3.050 3.050 2.910 2.970 338,984 -0.06(-1.98%)
Aug 08, 2023 2.960 3.050 2.860 3.030 252,534 +0.08(+2.71%)
Aug 07, 2023 3.090 3.110 2.920 2.950 417,107 -0.16(-5.14%)
Aug 04, 2023 3.000 3.200 2.990 3.110 380,870 +0.13(+4.36%)
Aug 03, 2023 2.980 3.070 2.860 2.980 635,709 -0.04(-1.32%)
Aug 02, 2023 3.150 3.163 2.900 3.020 409,993 -0.18(-5.63%)
Aug 01, 2023 3.290 3.340 3.105 3.200 624,902 -0.09(-2.74%)
Jul 31, 2023 3.050 3.300 3.000 3.290 575,164 +0.29(+9.67%)
Jul 28, 2023 2.950 3.025 2.920 3.000 532,727 +0.13(+4.53%)
Jul 27, 2023 3.160 3.160 2.850 2.870 773,473 -0.25(-8.01%)
Jul 26, 2023 3.210 3.260 3.085 3.120 399,486 -0.13(-4.00%)
Jul 25, 2023 3.450 3.457 3.250 3.250 524,600 -0.20(-5.80%)
Jul 24, 2023 3.580 3.580 3.420 3.450 359,548 -0.11(-3.09%)
Jul 21, 2023 3.380 3.575 3.250 3.560 535,178 +0.25(+7.55%)
Jul 20, 2023 3.390 3.480 3.260 3.310 663,865 -0.09(-2.65%)
Jul 19, 2023 3.610 3.740 3.250 3.400 1,001,823 -0.14(-3.95%)
Jul 18, 2023 3.700 3.790 3.510 3.540 591,776 -0.08(-2.21%)
Jul 17, 2023 3.490 3.725 3.450 3.620 463,611 +0.12(+3.43%)
Jul 14, 2023 3.540 3.660 3.430 3.500 296,934 -0.05(-1.41%)
Jul 13, 2023 3.640 3.770 3.480 3.550 520,656 -0.08(-2.20%)
Jul 12, 2023 3.450 3.645 3.420 3.630 841,821 +0.23(+6.76%)
Jul 11, 2023 3.270 3.440 3.230 3.400 697,983 +0.14(+4.29%)
Jul 10, 2023 3.210 3.440 3.150 3.260 716,254 +0.05(+1.56%)
Jul 07, 2023 3.050 3.250 3.045 3.210 631,174 +0.14(+4.56%)
Jul 06, 2023 3.090 3.160 2.960 3.070 823,158 -0.12(-3.76%)
Jul 05, 2023 3.220 3.220 2.940 3.190 1,485,217 -0.05(-1.54%)
Jul 03, 2023 3.390 3.440 3.200 3.240 506,532 -0.16(-4.71%)
Jun 30, 2023 3.440 3.540 3.210 3.400 1,034,480 -0.04(-1.16%)
Jun 29, 2023 3.640 3.680 3.210 3.440 2,345,125 +0.16(+4.88%)
Jun 28, 2023 3.230 3.330 3.050 3.280 995,731 +0.07(+2.18%)
Jun 27, 2023 3.290 3.290 3.090 3.210 602,530 -0.07(-2.13%)
Jun 26, 2023 3.180 3.300 2.910 3.280 1,281,924 +0.00(+0.00%)
Jun 23, 2023 3.090 3.350 3.030 3.280 2,951,726 +0.11(+3.47%)
Jun 22, 2023 3.320 3.690 2.990 3.170 9,254,621 -1.76(-35.70%)
Jun 21, 2023 5.090 5.090 4.660 4.930 430,954 -0.20(-3.90%)
Jun 20, 2023 5.330 5.330 4.985 5.130 403,764 -0.17(-3.21%)
Jun 16, 2023 5.670 5.720 5.290 5.300 493,578 -0.27(-4.85%)
Jun 15, 2023 5.280 5.665 5.200 5.570 372,936 +0.23(+4.31%)
Jun 14, 2023 5.680 5.900 5.260 5.340 380,466 -0.34(-5.99%)
Jun 13, 2023 5.310 5.750 5.310 5.680 164,114 +0.26(+4.89%)
Jun 12, 2023 5.450 5.860 5.210 5.415 282,252 +0.12(+2.17%)
Jun 09, 2023 5.680 5.890 5.140 5.300 302,537 -0.45(-7.83%)
Jun 08, 2023 5.700 6.010 5.520 5.750 306,879 -0.07(-1.20%)
Jun 07, 2023 5.760 6.120 5.380 5.820 413,312 +0.21(+3.74%)
Jun 06, 2023 4.530 5.990 4.427 5.610 661,616 +1.15(+25.78%)
Jun 05, 2023 3.960 4.990 3.930 4.460 531,729 +0.50(+12.63%)
Jun 02, 2023 3.810 3.970 3.700 3.960 146,312 +0.24(+6.45%)
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.