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

Allovir Inc (NQ: ALVR )

0.7971 -0.0029 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2022 7.000 7.155 6.880 7.020 251,683 +0.09(+1.30%)
Oct 31, 2022 6.680 6.970 6.620 6.930 268,842 +0.16(+2.36%)
Oct 28, 2022 6.540 6.780 6.170 6.770 346,632 +0.30(+4.64%)
Oct 27, 2022 6.950 7.005 6.420 6.470 293,568 -0.50(-7.17%)
Oct 26, 2022 6.910 7.390 6.845 6.970 323,992 +0.07(+1.01%)
Oct 25, 2022 7.320 7.420 6.590 6.900 1,080,743 -0.47(-6.38%)
Oct 24, 2022 8.500 8.500 7.120 7.370 336,263 -1.14(-13.40%)
Oct 21, 2022 8.490 8.775 8.260 8.510 227,842 -0.08(-0.93%)
Oct 20, 2022 9.510 9.720 8.430 8.590 434,466 -1.01(-10.52%)
Oct 19, 2022 9.890 9.970 9.294 9.600 290,674 -0.38(-3.81%)
Oct 18, 2022 9.930 10.29 9.684 9.980 274,777 +0.32(+3.31%)
Oct 17, 2022 9.040 9.760 9.020 9.660 217,932 +0.71(+7.93%)
Oct 14, 2022 9.110 9.380 8.690 8.950 218,696 -0.08(-0.89%)
Oct 13, 2022 8.780 9.130 8.590 9.030 173,695 +0.01(+0.11%)
Oct 12, 2022 9.130 9.170 8.560 9.020 210,586 -0.09(-0.99%)
Oct 11, 2022 9.290 9.890 8.490 9.110 439,313 -0.21(-2.25%)
Oct 10, 2022 8.720 9.420 8.670 9.320 345,354 +0.60(+6.88%)
Oct 07, 2022 8.930 8.930 8.600 8.720 192,047 -0.29(-3.22%)
Oct 06, 2022 8.600 9.130 8.519 9.010 270,083 +0.30(+3.44%)
Oct 05, 2022 8.660 8.928 8.220 8.710 205,572 -0.05(-0.57%)
Oct 04, 2022 7.970 8.780 7.950 8.760 328,778 +1.04(+13.47%)
Oct 03, 2022 7.880 8.030 7.260 7.720 555,375 -0.17(-2.15%)
Sep 30, 2022 7.740 8.140 7.630 7.890 654,488 +0.04(+0.51%)
Sep 29, 2022 8.250 8.310 7.350 7.850 650,729 -0.46(-5.54%)
Sep 28, 2022 7.950 8.430 8.045 8.310 244,993 +0.40(+5.06%)
Sep 27, 2022 7.760 8.340 7.760 7.910 293,777 +0.29(+3.81%)
Sep 26, 2022 7.400 8.000 7.400 7.620 197,510 +0.23(+3.11%)
Sep 23, 2022 7.420 7.610 7.050 7.390 186,163 -0.13(-1.73%)
Sep 22, 2022 7.580 7.629 7.310 7.520 171,700 -0.14(-1.83%)
Sep 21, 2022 7.930 8.120 7.640 7.660 220,714 -0.24(-3.04%)
Sep 20, 2022 7.840 8.200 7.780 7.900 308,992 -0.11(-1.37%)
Sep 19, 2022 8.250 8.260 7.440 8.010 430,391 -0.15(-1.84%)
Sep 16, 2022 8.380 8.380 7.760 8.160 1,336,431 -0.23(-2.74%)
Sep 15, 2022 8.680 8.861 8.270 8.390 328,200 -0.40(-4.55%)
Sep 14, 2022 8.130 8.840 7.810 8.790 337,654 +0.63(+7.72%)
Sep 13, 2022 8.110 8.310 7.900 8.160 325,478 -0.21(-2.51%)
Sep 12, 2022 8.760 8.760 8.010 8.370 350,228 -0.38(-4.34%)
Sep 09, 2022 8.550 9.303 8.390 8.750 495,983 +0.19(+2.22%)
Sep 08, 2022 7.470 8.655 7.290 8.560 313,435 +1.08(+14.44%)
Sep 07, 2022 7.220 7.510 6.900 7.480 307,540 +0.22(+3.03%)
Sep 06, 2022 7.660 7.760 7.210 7.260 379,893 -0.39(-5.10%)
Sep 02, 2022 7.460 8.100 7.455 7.650 441,648 +0.15(+2.00%)
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.