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

Allovir Inc (NQ: ALVR )

0.7501 -0.0354 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 31, 2022 6.410 7.769 6.320 7.510 957,914 +1.25(+19.97%)
Aug 30, 2022 7.480 7.670 6.190 6.260 532,940 -1.08(-14.71%)
Aug 29, 2022 7.520 7.770 7.020 7.340 387,557 -0.38(-4.92%)
Aug 26, 2022 8.280 8.365 7.684 7.720 222,762 -0.50(-6.08%)
Aug 25, 2022 8.390 8.549 7.950 8.220 182,312 -0.10(-1.20%)
Aug 24, 2022 7.660 8.470 7.645 8.320 246,448 +0.62(+8.05%)
Aug 23, 2022 7.220 7.960 7.150 7.700 234,006 +0.51(+7.09%)
Aug 22, 2022 7.460 7.760 7.110 7.190 240,030 -0.55(-7.11%)
Aug 19, 2022 7.650 7.820 7.330 7.740 233,389 -0.09(-1.15%)
Aug 18, 2022 7.780 7.920 7.580 7.830 263,585 +0.05(+0.64%)
Aug 17, 2022 8.000 8.413 7.650 7.780 403,533 -0.40(-4.89%)
Aug 16, 2022 8.560 8.630 8.000 8.180 450,714 -0.39(-4.55%)
Aug 15, 2022 7.420 8.610 7.370 8.570 611,011 +1.00(+13.21%)
Aug 12, 2022 6.650 7.685 6.450 7.570 524,420 +0.91(+13.66%)
Aug 11, 2022 8.520 8.520 6.290 6.660 1,624,741 -1.95(-22.65%)
Aug 10, 2022 8.220 8.770 7.830 8.610 606,198 +0.61(+7.62%)
Aug 09, 2022 6.830 8.500 6.660 8.000 1,206,524 +0.98(+13.96%)
Aug 08, 2022 7.790 7.866 6.620 7.020 649,513 -0.74(-9.54%)
Aug 05, 2022 6.420 7.770 6.251 7.760 746,505 +1.24(+19.02%)
Aug 04, 2022 5.760 6.540 5.670 6.520 483,288 +0.71(+12.22%)
Aug 03, 2022 5.650 6.000 5.650 5.810 388,037 +0.28(+5.06%)
Aug 02, 2022 4.610 5.540 4.610 5.530 518,837 +0.94(+20.48%)
Aug 01, 2022 4.530 4.895 4.420 4.590 561,028 +0.00(+0.00%)
Jul 29, 2022 4.860 4.880 4.300 4.590 593,219 -0.36(-7.27%)
Jul 28, 2022 4.930 5.060 4.560 4.950 861,950 -0.21(-4.07%)
Jul 27, 2022 4.840 6.330 4.840 5.160 6,150,516 +0.55(+11.93%)
Jul 26, 2022 4.600 4.760 4.380 4.610 141,502 -0.03(-0.65%)
Jul 25, 2022 4.950 5.050 4.495 4.640 156,617 -0.32(-6.45%)
Jul 22, 2022 5.350 5.430 4.920 4.960 139,833 -0.41(-7.64%)
Jul 21, 2022 5.320 5.540 5.200 5.370 77,181 +0.04(+0.75%)
Jul 20, 2022 5.140 5.550 5.140 5.330 144,416 +0.20(+3.90%)
Jul 19, 2022 4.940 5.460 4.820 5.130 247,750 +0.26(+5.34%)
Jul 18, 2022 4.980 5.300 4.810 4.870 138,867 -0.17(-3.37%)
Jul 15, 2022 5.320 5.320 4.815 5.040 95,277 -0.18(-3.45%)
Jul 14, 2022 5.170 5.285 5.120 5.220 124,520 -0.06(-1.14%)
Jul 13, 2022 4.740 5.350 4.740 5.280 124,465 +0.37(+7.54%)
Jul 12, 2022 4.890 4.920 4.280 4.910 198,337 +0.14(+2.94%)
Jul 11, 2022 4.980 4.980 4.530 4.770 218,681 -0.22(-4.41%)
Jul 08, 2022 4.970 5.037 4.690 4.990 204,579 +0.03(+0.60%)
Jul 07, 2022 4.690 4.990 4.620 4.960 197,723 +0.26(+5.53%)
Jul 06, 2022 4.400 4.880 4.400 4.700 193,569 +0.26(+5.86%)
Jul 05, 2022 4.040 4.500 3.985 4.440 141,460 +0.31(+7.51%)
Jul 01, 2022 3.900 4.236 3.830 4.130 175,968 +0.23(+5.90%)
Jun 30, 2022 3.980 4.010 3.765 3.900 206,432 -0.03(-0.76%)
Jun 29, 2022 4.160 4.210 3.860 3.930 193,860 -0.17(-4.15%)
Jun 28, 2022 4.280 4.310 4.050 4.100 200,414 -0.10(-2.38%)
Jun 27, 2022 4.220 4.291 4.090 4.200 171,248 -0.07(-1.64%)
Jun 24, 2022 4.580 4.680 4.200 4.270 1,271,160 -0.24(-5.32%)
Jun 23, 2022 4.230 4.530 4.190 4.510 242,883 +0.29(+6.87%)
Jun 22, 2022 3.930 4.440 3.930 4.220 421,427 +0.20(+4.98%)
Jun 21, 2022 3.830 4.210 3.713 4.020 421,057 +0.24(+6.35%)
Jun 17, 2022 3.390 4.080 3.370 3.780 824,155 +0.42(+12.50%)
Jun 16, 2022 3.430 3.430 3.170 3.360 455,817 -0.13(-3.72%)
Jun 15, 2022 3.530 3.650 3.400 3.490 498,826 -0.05(-1.41%)
Jun 14, 2022 3.580 3.585 3.450 3.540 269,825 -0.01(-0.28%)
Jun 13, 2022 3.550 3.605 3.300 3.550 254,728 -0.13(-3.53%)
Jun 10, 2022 3.910 3.980 3.600 3.680 429,865 -0.33(-8.23%)
Jun 09, 2022 4.110 4.350 4.000 4.010 474,239 -0.12(-2.91%)
Jun 08, 2022 3.990 4.260 3.890 4.130 592,233 +0.13(+3.25%)
Jun 07, 2022 3.820 4.120 3.700 4.000 381,709 +0.12(+3.09%)
Jun 06, 2022 3.790 3.970 3.790 3.880 499,835 +0.18(+4.86%)
Jun 03, 2022 3.520 3.830 3.460 3.700 548,238 +0.17(+4.82%)
Jun 02, 2022 3.600 3.660 3.420 3.530 568,331 -0.11(-3.02%)
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.