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

Allovir Inc (NQ: ALVR )

0.8164 +0.0346 (+4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Jun 01, 2022 3.930 3.980 3.620 3.640 235,543 -0.23(-5.94%)
May 31, 2022 3.770 3.990 3.530 3.870 589,348 +0.11(+2.93%)
May 27, 2022 3.640 3.800 3.420 3.760 245,713 +0.15(+4.16%)
May 26, 2022 3.820 3.820 3.510 3.610 389,453 -0.21(-5.50%)
May 25, 2022 3.870 3.925 3.620 3.820 616,333 -0.07(-1.80%)
May 24, 2022 3.930 3.955 3.839 3.890 519,519 -0.11(-2.75%)
May 23, 2022 3.960 4.060 3.910 4.000 452,603 +0.11(+2.83%)
May 20, 2022 4.020 4.020 3.680 3.890 448,101 -0.07(-1.77%)
May 19, 2022 4.270 4.530 3.930 3.960 465,048 -0.35(-8.12%)
May 18, 2022 4.600 4.630 4.180 4.310 617,107 -0.29(-6.30%)
May 17, 2022 4.270 4.630 4.270 4.600 429,099 +0.26(+5.99%)
May 16, 2022 4.410 4.430 4.090 4.340 421,340 +0.10(+2.36%)
May 13, 2022 3.880 4.340 3.880 4.240 516,096 +0.33(+8.44%)
May 12, 2022 3.250 4.060 3.210 3.910 853,931 +0.65(+19.94%)
May 11, 2022 3.820 3.870 3.210 3.260 502,568 -0.51(-13.53%)
May 10, 2022 4.190 4.235 3.590 3.770 728,023 -0.33(-8.05%)
May 09, 2022 4.780 4.970 4.060 4.100 517,394 -0.87(-17.51%)
May 06, 2022 4.920 5.110 4.780 4.970 536,407 +0.05(+1.02%)
May 05, 2022 4.890 5.110 4.810 4.920 469,255 -0.03(-0.61%)
May 04, 2022 4.630 4.990 4.460 4.950 399,839 +0.20(+4.21%)
May 03, 2022 4.570 4.818 4.471 4.750 315,090 +0.20(+4.40%)
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.