Skip to main content

Allovir Inc (NQ: ALVR )

0.7424 +0.0149 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.7466 0.7654 0.7200 0.7275 577,980 -0.03(-4.43%)
Jun 14, 2024 0.7612 0.7924 0.7395 0.7612 541,449 +0.00(+0.16%)
Jun 13, 2024 0.7876 0.7897 0.7580 0.7600 282,773 -0.03(-3.80%)
Jun 12, 2024 0.8000 0.8005 0.7700 0.7900 157,858 -0.01(-0.72%)
Jun 11, 2024 0.7400 0.7957 0.7300 0.7957 178,460 +0.06(+8.21%)
Jun 10, 2024 0.7441 0.7949 0.7003 0.7353 370,254 -0.02(-2.29%)
Jun 07, 2024 0.7559 0.7662 0.7481 0.7525 189,112 -0.02(-2.55%)
Jun 06, 2024 0.7611 0.7900 0.7510 0.7722 382,161 -0.01(-1.01%)
Jun 05, 2024 0.7611 0.7939 0.7600 0.7801 299,157 +0.02(+2.03%)
Jun 04, 2024 0.7400 0.7765 0.7430 0.7646 154,887 +0.02(+2.52%)
Jun 03, 2024 0.7689 0.7689 0.7404 0.7458 266,655 -0.01(-1.21%)
May 31, 2024 0.7402 0.7899 0.7402 0.7549 157,386 +0.01(+1.00%)
May 30, 2024 0.7589 0.7589 0.7400 0.7474 189,902 +0.01(+1.00%)
May 29, 2024 0.7450 0.7690 0.7310 0.7400 540,766 -0.02(-1.99%)
May 28, 2024 0.7500 0.7729 0.7500 0.7550 241,195 -0.00(-0.26%)
May 24, 2024 0.7784 0.7810 0.7500 0.7570 193,910 +0.01(+1.41%)
May 23, 2024 0.7515 0.7883 0.7444 0.7465 426,311 -0.03(-4.14%)
May 22, 2024 0.7958 0.7986 0.7700 0.7787 197,412 -0.02(-2.15%)
May 21, 2024 0.7610 0.7994 0.7500 0.7958 157,389 +0.03(+3.50%)
May 20, 2024 0.7750 0.7897 0.7600 0.7689 113,828 -0.01(-0.84%)
May 17, 2024 0.7600 0.7800 0.7400 0.7754 184,366 +0.02(+3.19%)
May 16, 2024 0.7557 0.7770 0.7468 0.7514 174,652 +0.00(+0.19%)
May 15, 2024 0.7885 0.7885 0.7400 0.7500 212,994 -0.02(-2.86%)
May 14, 2024 0.7251 0.7859 0.7251 0.7721 246,653 +0.02(+2.93%)
May 13, 2024 0.7900 0.8080 0.5800 0.7501 2,291,297 -0.04(-4.51%)
May 10, 2024 0.8199 0.8199 0.7752 0.7855 173,971 -0.03(-3.78%)
May 09, 2024 0.8000 0.8200 0.7830 0.8164 155,520 +0.03(+4.43%)
May 08, 2024 0.7958 0.8098 0.7762 0.7818 279,478 -0.01(-1.82%)
May 07, 2024 0.7910 0.8000 0.7902 0.7963 139,544 -0.01(-1.25%)
May 06, 2024 0.7800 0.8098 0.7801 0.8064 215,114 +0.01(+1.05%)
May 03, 2024 0.8100 0.8100 0.7801 0.7980 164,331 -0.01(-1.05%)
May 02, 2024 0.8000 0.8160 0.7900 0.8065 147,565 -0.00(-0.43%)
May 01, 2024 0.7985 0.8117 0.7862 0.8100 222,123 +0.02(+1.96%)
Apr 30, 2024 0.8100 0.8145 0.7742 0.7944 181,229 -0.02(-2.47%)
Apr 29, 2024 0.7936 0.8186 0.7900 0.8145 171,837 +0.02(+2.18%)
Apr 26, 2024 0.7801 0.8047 0.7701 0.7971 199,202 -0.00(-0.36%)
Apr 25, 2024 0.7800 0.8025 0.7641 0.8000 566,527 +0.02(+2.56%)
Apr 24, 2024 0.7747 0.7912 0.7688 0.7800 147,469 -0.01(-1.38%)
Apr 23, 2024 0.7600 0.8250 0.7600 0.7909 280,504 +0.03(+3.66%)
Apr 22, 2024 0.7500 0.7649 0.7500 0.7630 173,849 +0.01(+1.71%)
Apr 19, 2024 0.7500 0.7600 0.7460 0.7502 341,293 +0.01(+1.09%)
Apr 18, 2024 0.7400 0.7669 0.7345 0.7421 529,840 -0.01(-1.96%)
Apr 17, 2024 0.7310 0.7674 0.7210 0.7569 572,348 +0.02(+2.99%)
Apr 16, 2024 0.7496 0.7793 0.7200 0.7349 270,504 -0.01(-1.50%)
Apr 15, 2024 0.7506 0.7743 0.7340 0.7461 652,115 -0.02(-2.71%)
Apr 12, 2024 0.7579 0.7771 0.7545 0.7669 213,752 -0.01(-0.71%)
Apr 11, 2024 0.7444 0.7800 0.7444 0.7724 272,414 +0.02(+2.88%)
Apr 10, 2024 0.7400 0.7582 0.7220 0.7508 475,062 +0.01(+0.93%)
Apr 09, 2024 0.7406 0.7639 0.7160 0.7439 284,361 +0.01(+0.96%)
Apr 08, 2024 0.7460 0.7650 0.7057 0.7368 445,695 -0.01(-1.35%)
Apr 05, 2024 0.7620 0.7751 0.7313 0.7469 253,848 -0.01(-1.70%)
Apr 04, 2024 0.7600 0.7878 0.7470 0.7598 805,381 -0.01(-1.02%)
Apr 03, 2024 0.7638 0.7846 0.7531 0.7676 318,100 +0.00(+0.01%)
Apr 02, 2024 0.8000 0.8000 0.7470 0.7675 635,032 -0.04(-4.63%)
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.