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

Allovir Inc (NQ: ALVR )

0.7502 +0.0081 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 5.690 5.910 5.670 5.780 192,328 +0.13(+2.30%)
Jan 30, 2023 5.650 5.780 5.510 5.650 141,516 -0.10(-1.74%)
Jan 27, 2023 5.880 5.990 5.710 5.750 182,780 -0.22(-3.69%)
Jan 26, 2023 5.700 6.050 5.640 5.970 325,612 +0.38(+6.80%)
Jan 25, 2023 5.340 5.630 5.230 5.590 175,855 +0.16(+2.95%)
Jan 24, 2023 5.190 5.450 5.050 5.430 494,334 +0.30(+5.85%)
Jan 23, 2023 5.220 5.290 5.060 5.130 151,167 -0.12(-2.29%)
Jan 20, 2023 5.220 5.360 5.040 5.250 161,487 +0.13(+2.54%)
Jan 19, 2023 5.270 5.370 4.940 5.120 208,575 -0.18(-3.40%)
Jan 18, 2023 5.740 5.783 5.270 5.300 254,592 -0.38(-6.69%)
Jan 17, 2023 5.870 5.900 5.640 5.680 165,921 -0.18(-3.07%)
Jan 13, 2023 5.840 5.980 5.690 5.860 167,607 -0.01(-0.17%)
Jan 12, 2023 5.300 5.890 5.170 5.870 281,622 +0.59(+11.17%)
Jan 11, 2023 5.400 5.500 5.050 5.280 261,401 -0.09(-1.68%)
Jan 10, 2023 5.030 5.500 5.020 5.370 235,561 +0.30(+5.92%)
Jan 09, 2023 5.180 5.315 5.020 5.070 181,677 -0.06(-1.17%)
Jan 06, 2023 5.250 5.370 5.050 5.130 143,964 -0.07(-1.35%)
Jan 05, 2023 5.460 5.540 5.080 5.200 260,034 -0.29(-5.28%)
Jan 04, 2023 5.330 5.625 5.200 5.490 251,245 +0.26(+4.97%)
Jan 03, 2023 5.230 5.360 5.010 5.230 326,431 +0.10(+1.95%)
Dec 30, 2022 5.080 5.150 4.770 5.130 416,060 +0.01(+0.20%)
Dec 29, 2022 4.770 5.280 4.740 5.120 196,284 +0.42(+8.94%)
Dec 28, 2022 4.770 4.885 4.580 4.700 253,511 -0.06(-1.26%)
Dec 27, 2022 5.150 5.150 4.740 4.760 325,478 -0.28(-5.56%)
Dec 23, 2022 5.370 5.411 4.920 5.040 286,590 -0.41(-7.52%)
Dec 22, 2022 5.550 5.890 5.240 5.450 207,654 -0.22(-3.88%)
Dec 21, 2022 5.760 6.040 5.560 5.670 218,907 -0.04(-0.70%)
Dec 20, 2022 5.790 5.960 5.635 5.710 234,884 -0.20(-3.38%)
Dec 19, 2022 6.440 6.440 5.800 5.910 235,066 -0.53(-8.23%)
Dec 16, 2022 5.930 6.490 5.930 6.440 439,519 +0.38(+6.27%)
Dec 15, 2022 6.630 6.640 5.920 6.060 285,035 -0.64(-9.55%)
Dec 14, 2022 6.960 7.120 6.630 6.700 204,536 -0.26(-3.74%)
Dec 13, 2022 7.200 7.280 6.850 6.960 224,170 +0.08(+1.16%)
Dec 12, 2022 6.950 6.950 6.550 6.880 279,390 +0.05(+0.73%)
Dec 09, 2022 7.250 7.310 6.800 6.830 167,392 -0.41(-5.66%)
Dec 08, 2022 7.030 7.360 6.750 7.240 194,215 +0.25(+3.58%)
Dec 07, 2022 7.130 7.195 6.960 6.990 136,976 -0.16(-2.24%)
Dec 06, 2022 7.180 7.180 6.990 7.150 223,005 -0.07(-0.97%)
Dec 05, 2022 7.720 7.720 7.080 7.220 234,200 -0.55(-7.08%)
Dec 02, 2022 7.590 7.840 7.100 7.770 273,934 +0.19(+2.51%)
Dec 01, 2022 7.680 7.680 7.470 7.580 176,743 +0.07(+0.93%)
Nov 30, 2022 7.090 7.540 7.090 7.510 250,254 +0.34(+4.74%)
Nov 29, 2022 7.110 7.310 6.940 7.170 182,986 +0.16(+2.28%)
Nov 28, 2022 7.350 7.380 6.880 7.010 182,843 -0.33(-4.50%)
Nov 25, 2022 7.450 7.450 7.080 7.340 103,481 -0.11(-1.48%)
Nov 23, 2022 7.720 7.830 7.410 7.450 132,011 -0.28(-3.62%)
Nov 22, 2022 7.320 7.740 7.040 7.730 414,478 +0.35(+4.74%)
Nov 21, 2022 7.370 7.480 7.190 7.380 195,699 +0.00(+0.00%)
Nov 18, 2022 7.420 7.560 7.210 7.380 209,342 +0.17(+2.36%)
Nov 17, 2022 7.520 7.600 7.030 7.210 222,302 -0.32(-4.25%)
Nov 16, 2022 7.980 8.060 7.360 7.530 284,374 -0.47(-5.87%)
Nov 15, 2022 8.630 8.700 7.790 8.000 291,882 -0.44(-5.21%)
Nov 14, 2022 8.380 8.950 8.380 8.440 289,967 -0.07(-0.82%)
Nov 11, 2022 8.000 8.510 7.935 8.510 460,774 +0.50(+6.24%)
Nov 10, 2022 7.480 8.015 7.320 8.010 258,942 +0.97(+13.78%)
Nov 09, 2022 7.550 7.580 7.000 7.040 171,584 -0.63(-8.21%)
Nov 08, 2022 7.700 8.020 7.495 7.670 217,568 -0.05(-0.65%)
Nov 07, 2022 7.420 7.920 7.150 7.720 340,131 +0.63(+8.89%)
Nov 04, 2022 7.060 7.100 6.580 7.090 236,321 +0.15(+2.16%)
Nov 03, 2022 6.860 7.440 6.740 6.940 356,970 -0.09(-1.28%)
Nov 02, 2022 7.040 7.030 253,132 +0.01(+0.14%)
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.