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

Allovir Inc (NQ: ALVR )

0.8000 +0.0200 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 +1.20(+27.46%)
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.