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

Allovir Inc (NQ: ALVR )

0.7980 -0.0085 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2023 3.770 3.920 3.700 3.720 136,233 -0.05(-1.33%)
May 31, 2023 3.700 3.840 3.581 3.770 313,251 +0.05(+1.34%)
May 30, 2023 3.900 4.130 3.700 3.720 179,816 -0.17(-4.37%)
May 26, 2023 3.880 3.986 3.770 3.890 98,862 +0.05(+1.30%)
May 25, 2023 4.010 4.030 3.690 3.840 199,197 -0.17(-4.24%)
May 24, 2023 4.260 4.260 3.880 4.010 155,770 -0.28(-6.53%)
May 23, 2023 4.290 4.540 4.250 4.290 180,269 -0.03(-0.69%)
May 22, 2023 4.230 4.630 4.160 4.320 353,553 +0.13(+3.10%)
May 19, 2023 4.190 4.330 4.120 4.190 93,515 +0.08(+1.95%)
May 18, 2023 4.110 4.350 3.980 4.110 165,923 -0.04(-0.96%)
May 17, 2023 4.140 4.180 3.910 4.150 92,400 +0.04(+0.97%)
May 16, 2023 4.110 4.210 4.040 4.110 87,790 -0.17(-3.97%)
May 15, 2023 3.900 4.310 3.900 4.280 92,872 +0.43(+11.17%)
May 12, 2023 4.200 4.280 3.760 3.850 123,566 -0.35(-8.33%)
May 11, 2023 4.470 4.580 4.100 4.200 135,043 -0.30(-6.67%)
May 10, 2023 4.440 4.710 4.423 4.500 159,945 +0.14(+3.21%)
May 09, 2023 4.310 4.450 4.180 4.360 125,309 -0.01(-0.23%)
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%)
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.