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

Allovir Inc (NQ: ALVR )

0.7872 +0.0242 (+3.17%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 23, 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 (%)
Sep 29, 2023 2.240 2.260 2.120 2.150 713,241 -0.07(-3.15%)
Sep 28, 2023 2.210 2.270 2.101 2.220 553,868 +0.00(+0.00%)
Sep 27, 2023 2.270 2.370 2.200 2.220 476,445 -0.05(-2.20%)
Sep 26, 2023 2.290 2.535 2.260 2.270 1,253,407 -0.08(-3.40%)
Sep 25, 2023 2.240 2.355 2.240 2.350 1,365,964 +0.07(+3.07%)
Sep 22, 2023 2.250 2.310 2.180 2.280 1,117,733 +0.01(+0.44%)
Sep 21, 2023 2.220 2.345 2.120 2.270 1,295,541 -0.01(-0.44%)
Sep 20, 2023 2.200 2.400 2.150 2.280 1,034,322 +0.04(+1.79%)
Sep 19, 2023 2.280 2.280 1.900 2.240 1,657,572 +0.09(+4.19%)
Sep 18, 2023 2.530 2.530 2.100 2.150 1,907,475 -0.36(-14.34%)
Sep 15, 2023 2.700 2.710 2.439 2.510 2,927,767 -0.20(-7.38%)
Sep 14, 2023 2.500 2.760 2.465 2.710 2,173,115 +0.24(+9.72%)
Sep 13, 2023 2.660 2.760 2.455 2.470 663,263 -0.19(-7.14%)
Sep 12, 2023 2.810 2.870 2.650 2.660 646,901 -0.18(-6.34%)
Sep 11, 2023 2.910 2.930 2.780 2.840 310,511 -0.05(-1.73%)
Sep 08, 2023 2.890 2.920 2.740 2.890 344,688 +0.03(+1.05%)
Sep 07, 2023 3.010 3.024 2.855 2.860 430,412 -0.17(-5.61%)
Sep 06, 2023 3.070 3.130 2.830 3.030 565,184 -0.03(-0.98%)
Sep 05, 2023 3.200 3.315 3.030 3.060 603,665 -0.16(-4.97%)
Sep 01, 2023 3.200 3.315 3.175 3.220 340,048 +0.09(+2.88%)
Aug 31, 2023 3.310 3.355 3.120 3.130 411,051 -0.18(-5.44%)
Aug 30, 2023 3.230 3.450 3.235 3.310 321,017 +0.04(+1.22%)
Aug 29, 2023 3.200 3.450 3.190 3.270 439,172 +0.06(+1.87%)
Aug 28, 2023 3.060 3.240 3.060 3.210 645,545 +0.21(+7.00%)
Aug 25, 2023 3.070 3.120 2.945 3.000 476,152 -0.04(-1.32%)
Aug 24, 2023 3.090 3.100 2.980 3.040 679,271 -0.06(-1.94%)
Aug 23, 2023 3.130 3.249 3.100 3.100 577,851 -0.07(-2.21%)
Aug 22, 2023 3.590 3.750 3.070 3.170 1,980,297 -0.47(-12.91%)
Aug 21, 2023 2.870 3.690 2.810 3.640 5,451,288 +0.80(+28.17%)
Aug 18, 2023 2.680 3.030 2.630 2.840 2,855,648 +0.37(+14.98%)
Aug 17, 2023 2.600 2.631 2.420 2.470 728,185 -0.15(-5.73%)
Aug 16, 2023 2.740 2.740 2.610 2.620 295,764 -0.12(-4.38%)
Aug 15, 2023 2.820 2.840 2.730 2.740 204,825 -0.11(-3.86%)
Aug 14, 2023 2.870 2.870 2.700 2.850 293,539 -0.06(-2.06%)
Aug 11, 2023 2.900 2.960 2.860 2.910 266,159 -0.04(-1.36%)
Aug 10, 2023 2.980 3.015 2.890 2.950 293,097 -0.02(-0.67%)
Aug 09, 2023 3.050 3.050 2.910 2.970 338,984 -0.06(-1.98%)
Aug 08, 2023 2.960 3.050 2.860 3.030 252,534 +0.08(+2.71%)
Aug 07, 2023 3.090 3.110 2.920 2.950 417,107 -0.16(-5.14%)
Aug 04, 2023 3.000 3.200 2.990 3.110 380,870 +0.13(+4.36%)
Aug 03, 2023 2.980 3.070 2.860 2.980 635,709 -0.04(-1.32%)
Aug 02, 2023 3.150 3.163 2.900 3.020 409,993 -0.18(-5.63%)
Aug 01, 2023 3.290 3.340 3.105 3.200 624,902 -0.09(-2.74%)
Jul 31, 2023 3.050 3.300 3.000 3.290 575,164 +0.29(+9.67%)
Jul 28, 2023 2.950 3.025 2.920 3.000 532,727 +0.13(+4.53%)
Jul 27, 2023 3.160 3.160 2.850 2.870 773,473 -0.25(-8.01%)
Jul 26, 2023 3.210 3.260 3.085 3.120 399,486 -0.13(-4.00%)
Jul 25, 2023 3.450 3.457 3.250 3.250 524,600 -0.20(-5.80%)
Jul 24, 2023 3.580 3.580 3.420 3.450 359,548 -0.11(-3.09%)
Jul 21, 2023 3.380 3.575 3.250 3.560 535,178 +0.25(+7.55%)
Jul 20, 2023 3.390 3.480 3.260 3.310 663,865 -0.09(-2.65%)
Jul 19, 2023 3.610 3.740 3.250 3.400 1,001,823 -0.14(-3.95%)
Jul 18, 2023 3.700 3.790 3.510 3.540 591,776 -0.08(-2.21%)
Jul 17, 2023 3.490 3.725 3.450 3.620 463,611 +0.12(+3.43%)
Jul 14, 2023 3.540 3.660 3.430 3.500 296,934 -0.05(-1.41%)
Jul 13, 2023 3.640 3.770 3.480 3.550 520,656 -0.08(-2.20%)
Jul 12, 2023 3.450 3.645 3.420 3.630 841,821 +0.23(+6.76%)
Jul 11, 2023 3.270 3.440 3.230 3.400 697,983 +0.14(+4.29%)
Jul 10, 2023 3.210 3.440 3.150 3.260 716,254 +0.05(+1.56%)
Jul 07, 2023 3.050 3.250 3.045 3.210 631,174 +0.14(+4.56%)
Jul 06, 2023 3.090 3.160 2.960 3.070 823,158 -0.12(-3.76%)
Jul 05, 2023 3.220 3.220 2.940 3.190 1,485,217 -0.05(-1.54%)
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.