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

Allovir Inc (NQ: ALVR )

0.7421 -0.0179 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 4.030 4.300 3.880 3.940 442,308 -0.05(-1.25%)
Mar 30, 2023 4.240 4.394 3.830 3.990 215,634 -0.24(-5.67%)
Mar 29, 2023 4.100 4.640 4.060 4.230 664,245 +0.22(+5.49%)
Mar 28, 2023 4.200 4.370 3.970 4.010 362,252 -0.20(-4.75%)
Mar 27, 2023 4.120 4.290 4.105 4.210 319,064 +0.13(+3.19%)
Mar 24, 2023 4.070 4.160 3.820 4.080 410,768 -0.07(-1.69%)
Mar 23, 2023 4.200 4.210 3.970 4.150 287,637 -0.00(-0.12%)
Mar 22, 2023 4.860 4.860 4.154 4.155 226,302 -0.72(-14.86%)
Mar 21, 2023 4.640 4.950 4.640 4.880 93,548 +0.33(+7.25%)
Mar 20, 2023 4.090 4.580 3.926 4.550 515,150 +0.00(+0.00%)
Mar 17, 2023 4.760 4.760 4.480 4.550 336,616 -0.25(-5.21%)
Mar 16, 2023 4.960 4.990 4.690 4.800 193,602 -0.23(-4.57%)
Mar 15, 2023 4.810 5.130 4.670 5.030 169,603 +0.05(+1.00%)
Mar 14, 2023 4.870 5.290 4.700 4.980 371,473 +0.28(+5.96%)
Mar 13, 2023 4.800 5.030 4.660 4.700 476,663 -0.17(-3.49%)
Mar 10, 2023 4.850 4.930 4.500 4.870 558,471 +0.00(+0.00%)
Mar 09, 2023 5.300 5.334 4.860 4.870 441,938 -0.44(-8.29%)
Mar 08, 2023 5.890 5.975 5.115 5.310 347,993 -0.58(-9.85%)
Mar 07, 2023 5.990 6.140 5.860 5.890 159,417 -0.13(-2.16%)
Mar 06, 2023 6.150 6.260 5.980 6.020 169,898 -0.10(-1.63%)
Mar 03, 2023 6.190 6.280 6.000 6.120 139,723 +0.07(+1.16%)
Mar 02, 2023 6.150 6.240 5.940 6.050 192,861 -0.21(-3.35%)
Mar 01, 2023 6.790 6.790 6.240 6.260 176,382 -0.49(-7.26%)
Feb 28, 2023 6.680 6.840 6.460 6.750 221,256 +0.07(+1.05%)
Feb 27, 2023 6.780 7.210 6.570 6.680 279,957 -0.02(-0.30%)
Feb 24, 2023 6.800 7.064 6.580 6.700 306,278 -0.35(-4.96%)
Feb 23, 2023 6.600 7.240 6.600 7.050 401,129 +0.47(+7.14%)
Feb 22, 2023 6.410 6.620 6.378 6.580 215,891 +0.19(+2.97%)
Feb 21, 2023 6.810 6.890 6.370 6.390 421,988 -0.55(-7.93%)
Feb 17, 2023 6.180 7.240 6.140 6.940 375,600 +0.76(+12.30%)
Feb 16, 2023 6.060 6.390 5.850 6.180 890,425 -0.06(-0.96%)
Feb 15, 2023 6.720 6.780 6.050 6.240 700,237 -0.34(-5.17%)
Feb 14, 2023 6.210 6.690 6.210 6.580 217,691 +0.34(+5.45%)
Feb 13, 2023 6.170 6.420 6.075 6.240 140,022 +0.07(+1.13%)
Feb 10, 2023 6.010 6.180 5.772 6.170 127,091 +0.14(+2.32%)
Feb 09, 2023 6.060 6.180 5.960 6.030 263,473 -0.01(-0.17%)
Feb 08, 2023 6.400 6.420 6.040 6.040 176,673 -0.36(-5.63%)
Feb 07, 2023 6.510 6.560 6.250 6.400 264,977 -0.03(-0.47%)
Feb 06, 2023 6.420 6.970 6.380 6.430 302,725 -0.07(-1.08%)
Feb 03, 2023 6.350 6.700 6.220 6.500 151,214 -0.15(-2.26%)
Feb 02, 2023 6.180 6.680 6.060 6.650 220,479 +0.64(+10.65%)
Feb 01, 2023 5.830 6.210 5.700 6.010 249,190 +0.23(+3.98%)
Jan 31, 2023 5.690 5.910 5.670 5.780 192,328 +0.13(+2.30%)
Jan 30, 2023 5.650 5.780 5.510 5.650 141,516 -0.10(-1.74%)
Jan 27, 2023 5.880 5.990 5.710 5.750 182,780 -0.22(-3.69%)
Jan 26, 2023 5.700 6.050 5.640 5.970 325,612 +0.38(+6.80%)
Jan 25, 2023 5.340 5.630 5.230 5.590 175,855 +0.16(+2.95%)
Jan 24, 2023 5.190 5.450 5.050 5.430 494,334 +0.30(+5.85%)
Jan 23, 2023 5.220 5.290 5.060 5.130 151,167 -0.12(-2.29%)
Jan 20, 2023 5.220 5.360 5.040 5.250 161,487 +0.13(+2.54%)
Jan 19, 2023 5.270 5.370 4.940 5.120 208,575 -0.18(-3.40%)
Jan 18, 2023 5.740 5.783 5.270 5.300 254,592 -0.38(-6.69%)
Jan 17, 2023 5.870 5.900 5.640 5.680 165,921 -0.18(-3.07%)
Jan 13, 2023 5.840 5.980 5.690 5.860 167,607 -0.01(-0.17%)
Jan 12, 2023 5.300 5.890 5.170 5.870 281,622 +0.59(+11.17%)
Jan 11, 2023 5.400 5.500 5.050 5.280 261,401 -0.09(-1.68%)
Jan 10, 2023 5.030 5.500 5.020 5.370 235,561 +0.30(+5.92%)
Jan 09, 2023 5.180 5.315 5.020 5.070 181,677 -0.06(-1.17%)
Jan 06, 2023 5.250 5.370 5.050 5.130 143,964 -0.07(-1.35%)
Jan 05, 2023 5.460 5.540 5.080 5.200 260,034 -0.29(-5.28%)
Jan 04, 2023 5.330 5.625 5.200 5.490 251,245 +0.26(+4.97%)
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.