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

Allovir Inc (NQ: ALVR )

0.7747 -0.0153 (-1.94%)
Streaming Delayed Price Updated: 2:57 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 (%)
Feb 28, 2022 9.200 9.240 8.750 9.000 222,833 -0.07(-0.77%)
Feb 25, 2022 9.140 9.100 8.795 9.070 171,291 -0.05(-0.55%)
Feb 24, 2022 8.400 9.170 8.020 9.120 235,299 +0.32(+3.64%)
Feb 23, 2022 8.860 9.010 8.680 8.800 299,342 +0.07(+0.80%)
Feb 22, 2022 8.230 8.940 8.160 8.730 297,098 +0.23(+2.71%)
Feb 18, 2022 8.500 0 +0.44(+5.46%)
Feb 17, 2022 8.560 8.570 7.990 8.060 189,357 -0.49(-5.73%)
Feb 16, 2022 8.740 8.740 8.160 8.550 159,431 -0.32(-3.61%)
Feb 15, 2022 8.660 8.940 8.575 8.870 141,183 +0.37(+4.35%)
Feb 14, 2022 8.720 8.888 8.470 8.500 180,205 -0.26(-2.97%)
Feb 11, 2022 8.820 9.385 8.340 8.760 252,672 +0.30(+3.55%)
Feb 10, 2022 8.090 9.090 8.090 8.460 326,778 -0.10(-1.17%)
Feb 09, 2022 8.190 8.640 8.100 8.560 250,421 +0.39(+4.77%)
Feb 08, 2022 8.100 8.230 7.920 8.170 161,866 +0.03(+0.37%)
Feb 07, 2022 7.970 8.420 7.780 8.140 172,715 +0.10(+1.24%)
Feb 04, 2022 7.720 8.085 7.610 8.040 343,139 +0.36(+4.69%)
Feb 03, 2022 7.490 7.680 738,634 -0.22(-2.78%)
Feb 02, 2022 8.480 8.480 7.810 7.900 750,392 -0.52(-6.18%)
Feb 01, 2022 8.370 8.520 7.970 8.420 237,262 +0.26(+3.19%)
Jan 31, 2022 7.660 8.160 352,224 +0.51(+6.67%)
Jan 28, 2022 6.890 7.680 6.890 7.650 584,137 +0.76(+11.03%)
Jan 27, 2022 7.800 7.800 6.830 6.890 263,740 -0.69(-9.10%)
Jan 26, 2022 8.330 8.450 7.510 7.580 246,418 -0.68(-8.23%)
Jan 25, 2022 8.050 8.360 7.920 8.260 169,750 +0.00(+0.00%)
Jan 24, 2022 7.750 8.340 7.172 8.260 382,605 +0.15(+1.85%)
Jan 21, 2022 8.290 8.760 8.080 8.110 311,097 -0.38(-4.48%)
Jan 20, 2022 8.910 9.120 8.460 8.490 574,816 -0.22(-2.53%)
Jan 19, 2022 9.170 9.265 8.700 8.710 403,195 -0.44(-4.81%)
Jan 18, 2022 10.21 10.36 9.130 9.150 309,475 -1.25(-12.02%)
Jan 14, 2022 10.40 0 +0.17(+1.66%)
Jan 13, 2022 10.72 11.24 10.10 10.23 352,444 -0.35(-3.31%)
Jan 12, 2022 11.03 11.04 10.41 10.58 340,987 -0.24(-2.22%)
Jan 11, 2022 10.94 11.23 10.57 10.82 320,841 +0.00(+0.00%)
Jan 10, 2022 11.42 11.42 10.37 10.82 217,864 -0.71(-6.16%)
Jan 07, 2022 11.53 11.74 11.13 11.53 121,266 +0.12(+1.05%)
Jan 06, 2022 12.68 12.68 11.15 11.41 297,091 -1.08(-8.65%)
Jan 05, 2022 12.69 13.31 12.40 12.49 307,998 -0.21(-1.65%)
Jan 04, 2022 13.54 13.70 12.36 12.70 202,455 -0.82(-6.07%)
Jan 03, 2022 12.95 13.55 12.50 13.52 161,655 +0.58(+4.48%)
Dec 31, 2021 13.41 13.78 12.74 12.94 179,645 -0.58(-4.29%)
Dec 30, 2021 12.95 13.95 12.95 13.52 148,575 +0.32(+2.42%)
Dec 29, 2021 13.17 13.99 12.76 13.20 177,987 -0.10(-0.75%)
Dec 28, 2021 13.58 14.05 13.26 13.30 98,761 -0.13(-0.97%)
Dec 27, 2021 13.89 13.89 13.25 13.43 136,413 -0.27(-1.97%)
Dec 23, 2021 13.66 13.91 13.25 13.70 158,662 +0.10(+0.74%)
Dec 22, 2021 14.54 14.54 13.52 13.60 201,964 -0.78(-5.42%)
Dec 21, 2021 14.90 15.09 13.75 14.38 235,595 -0.37(-2.51%)
Dec 20, 2021 14.13 15.32 13.99 14.75 340,240 +0.53(+3.73%)
Dec 17, 2021 14.32 14.97 13.35 14.22 828,537 -0.31(-2.13%)
Dec 16, 2021 15.80 15.91 14.29 14.53 245,945 -0.98(-6.32%)
Dec 15, 2021 14.72 15.73 14.11 15.51 263,296 +0.68(+4.59%)
Dec 14, 2021 15.80 16.06 14.43 14.83 236,179 -0.94(-5.96%)
Dec 13, 2021 17.52 17.93 15.66 15.77 360,432 -1.92(-10.85%)
Dec 10, 2021 18.62 19.08 17.53 17.69 126,187 -0.87(-4.69%)
Dec 09, 2021 20.21 20.62 18.51 18.56 450,174 -1.98(-9.64%)
Dec 08, 2021 19.35 20.68 18.78 20.54 127,176 +1.18(+6.10%)
Dec 07, 2021 19.11 19.95 19.07 19.36 215,940 +0.36(+1.89%)
Dec 06, 2021 17.64 19.32 16.98 19.00 497,212 +1.51(+8.63%)
Dec 03, 2021 18.16 18.44 17.43 17.49 190,688 -0.63(-3.48%)
Dec 02, 2021 17.44 18.12 16.82 18.12 115,334 +0.83(+4.80%)
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.