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

Allovir Inc (NQ: ALVR )

0.7855 -0.0309 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2021 22.23 23.84 22.23 23.40 348,739 +1.21(+5.45%)
Mar 30, 2021 20.90 22.41 20.73 22.19 350,093 +1.38(+6.63%)
Mar 29, 2021 21.63 21.87 20.69 20.81 330,945 -0.79(-3.66%)
Mar 26, 2021 22.02 22.05 20.10 21.60 364,600 -0.23(-1.05%)
Mar 25, 2021 21.79 22.45 20.34 21.83 697,319 +0.31(+1.44%)
Mar 24, 2021 23.49 23.52 21.43 21.52 601,103 -1.71(-7.36%)
Mar 23, 2021 25.43 25.59 22.99 23.23 607,909 -2.38(-9.29%)
Mar 22, 2021 25.68 26.49 25.42 25.61 628,589 +0.22(+0.87%)
Mar 19, 2021 26.93 26.93 25.25 25.39 2,680,300 -0.89(-3.39%)
Mar 18, 2021 27.75 28.09 25.81 26.28 795,248 -1.50(-5.40%)
Mar 17, 2021 28.13 28.75 27.23 27.78 950,840 -0.91(-3.17%)
Mar 16, 2021 29.18 30.22 28.14 28.69 721,180 -0.20(-0.69%)
Mar 15, 2021 30.10 30.84 28.51 28.89 601,378 -1.21(-4.02%)
Mar 12, 2021 30.75 31.37 29.62 30.10 376,400 -0.99(-3.18%)
Mar 11, 2021 31.69 32.40 30.22 31.09 660,445 +0.10(+0.32%)
Mar 10, 2021 31.59 32.33 30.18 30.99 402,734 -0.15(-0.48%)
Mar 09, 2021 30.65 32.00 30.57 31.14 536,608 +1.29(+4.32%)
Mar 08, 2021 30.49 31.96 29.48 29.85 465,890 -0.67(-2.20%)
Mar 05, 2021 34.97 34.97 27.81 30.52 577,300 -4.01(-11.61%)
Mar 04, 2021 36.95 37.88 33.65 34.53 407,037 -2.58(-6.95%)
Mar 03, 2021 37.74 39.00 36.29 37.11 257,792 -0.75(-1.98%)
Mar 02, 2021 37.93 39.48 36.83 37.86 214,030 -0.52(-1.35%)
Mar 01, 2021 38.42 39.85 37.49 38.38 265,202 +1.82(+4.98%)
Feb 26, 2021 40.41 41.73 35.71 36.56 265,900 -3.64(-9.05%)
Feb 25, 2021 41.27 42.59 39.51 40.20 159,783 -1.16(-2.80%)
Feb 24, 2021 38.53 43.00 37.53 41.36 212,951 +2.54(+6.54%)
Feb 23, 2021 39.72 41.78 37.77 38.82 244,145 -2.58(-6.23%)
Feb 22, 2021 42.05 43.50 41.24 41.40 302,267 -0.21(-0.50%)
Feb 19, 2021 41.41 42.55 40.59 41.61 256,300 +0.22(+0.53%)
Feb 18, 2021 40.22 42.00 38.83 41.39 233,224 +0.22(+0.53%)
Feb 17, 2021 41.02 42.12 37.87 41.17 268,646 -0.38(-0.91%)
Feb 16, 2021 43.22 43.25 41.10 41.55 372,313 -1.30(-3.03%)
Feb 12, 2021 41.96 43.97 41.96 42.85 187,200 +0.32(+0.75%)
Feb 11, 2021 44.06 44.38 41.59 42.53 228,511 -0.10(-0.23%)
Feb 10, 2021 44.10 44.30 41.86 42.63 181,956 -1.37(-3.11%)
Feb 09, 2021 43.05 44.64 43.00 44.00 239,059 +0.20(+0.46%)
Feb 08, 2021 44.83 45.75 43.11 43.80 190,987 +0.10(+0.23%)
Feb 05, 2021 42.92 44.59 42.92 43.70 252,100 +0.71(+1.65%)
Feb 04, 2021 42.10 44.05 41.55 42.99 207,094 +0.94(+2.24%)
Feb 03, 2021 44.75 46.15 40.79 42.05 197,836 -2.58(-5.78%)
Feb 02, 2021 37.56 47.00 36.37 44.63 1,026,307 +7.83(+21.28%)
Feb 01, 2021 37.26 37.30 35.46 36.80 164,028 +0.23(+0.63%)
Jan 29, 2021 37.66 38.77 35.82 36.57 189,500 -1.29(-3.41%)
Jan 28, 2021 38.87 41.80 37.71 37.86 349,566 +0.08(+0.21%)
Jan 27, 2021 39.04 40.25 37.33 37.78 151,627 -1.17(-3.00%)
Jan 26, 2021 42.04 42.04 37.55 38.95 301,240 -2.96(-7.06%)
Jan 25, 2021 42.95 43.88 40.60 41.91 114,395 -0.78(-1.83%)
Jan 22, 2021 44.46 44.46 40.73 42.69 178,400 -2.35(-5.22%)
Jan 21, 2021 44.89 45.92 42.08 45.04 171,549 +0.51(+1.15%)
Jan 20, 2021 42.70 44.91 41.77 44.53 107,586 +2.38(+5.65%)
Jan 19, 2021 45.34 45.94 40.31 42.15 263,585 -2.78(-6.19%)
Jan 15, 2021 45.75 46.80 42.87 44.93 144,900 -0.31(-0.69%)
Jan 14, 2021 42.46 45.44 42.01 45.24 156,098 +3.14(+7.46%)
Jan 13, 2021 41.80 43.32 41.34 42.10 94,633 +0.36(+0.86%)
Jan 12, 2021 45.52 45.52 40.68 41.74 215,456 -3.76(-8.26%)
Jan 11, 2021 42.85 48.31 42.85 45.50 196,385 +2.53(+5.89%)
Jan 08, 2021 41.00 43.14 38.57 42.97 293,400 +1.97(+4.80%)
Jan 07, 2021 41.00 41.00 39.50 41.00 115,026 +0.13(+0.32%)
Jan 06, 2021 38.49 42.35 38.08 40.87 191,992 +2.29(+5.94%)
Jan 05, 2021 40.00 43.69 38.19 38.58 321,351 -1.07(-2.70%)
Jan 04, 2021 38.84 39.76 37.28 39.65 212,980 +1.21(+3.15%)
Dec 31, 2020 38.44 38.44 38.44 150,765 -1.69(-4.21%)
Dec 30, 2020 37.24 40.83 37.19 40.13 150,765 +3.14(+8.49%)
Dec 29, 2020 38.81 40.92 34.72 36.99 217,889 -1.72(-4.44%)
Dec 28, 2020 42.41 42.56 38.40 38.71 261,881 -1.75(-4.33%)
Dec 24, 2020 46.23 46.44 40.11 40.46 116,800 -6.22(-13.32%)
Dec 23, 2020 45.27 48.96 42.31 46.68 603,175 +0.71(+1.54%)
Dec 22, 2020 39.05 47.72 39.05 45.97 597,624 +6.77(+17.27%)
Dec 21, 2020 34.66 39.86 33.34 39.20 648,155 +3.43(+9.59%)
Dec 18, 2020 44.06 44.91 35.00 35.77 2,675,900 -8.06(-18.39%)
Dec 17, 2020 43.42 45.45 41.16 43.83 365,595 -0.01(-0.02%)
Dec 16, 2020 42.35 46.64 41.08 43.84 336,725 +1.93(+4.61%)
Dec 15, 2020 40.83 41.97 38.73 41.91 184,004 +1.71(+4.25%)
Dec 14, 2020 40.52 40.80 38.40 40.20 216,338 +0.92(+2.34%)
Dec 11, 2020 39.01 39.74 37.58 39.28 58,200 -0.15(-0.38%)
Dec 10, 2020 38.12 40.62 38.12 39.43 88,658 +0.82(+2.12%)
Dec 09, 2020 43.63 43.85 38.25 38.61 105,726 -5.00(-11.47%)
Dec 08, 2020 43.80 44.35 42.88 43.61 133,056 -0.15(-0.34%)
Dec 07, 2020 47.07 47.55 42.82 43.76 146,038 -3.05(-6.52%)
Dec 04, 2020 44.03 47.45 40.63 46.81 274,000 +2.74(+6.22%)
Dec 03, 2020 40.64 46.85 40.00 44.07 169,147 +3.62(+8.95%)
Dec 02, 2020 36.65 41.47 36.27 40.45 132,370 +3.37(+9.09%)
Dec 01, 2020 40.00 42.00 36.13 37.08 163,458 -2.53(-6.39%)
Nov 30, 2020 35.31 39.66 34.50 39.61 304,057 +4.64(+13.27%)
Nov 27, 2020 34.90 35.27 33.91 34.97 40,600 +0.40(+1.16%)
Nov 25, 2020 33.81 36.48 33.81 34.57 112,800 +0.64(+1.89%)
Nov 24, 2020 34.40 34.58 33.36 33.93 120,350 -0.34(-0.99%)
Nov 23, 2020 33.91 35.28 33.60 34.27 117,512 +0.77(+2.30%)
Nov 20, 2020 32.97 34.62 32.97 33.50 79,300 -0.43(-1.27%)
Nov 19, 2020 31.07 34.32 31.07 33.93 93,773 +2.99(+9.66%)
Nov 18, 2020 29.78 31.27 29.35 30.94 67,105 +1.34(+4.53%)
Nov 17, 2020 30.55 30.74 29.30 29.60 125,638 -0.90(-2.95%)
Nov 16, 2020 30.58 31.47 29.84 30.50 149,444 +0.75(+2.52%)
Nov 13, 2020 31.50 32.03 29.50 29.75 107,500 -1.49(-4.77%)
Nov 12, 2020 31.32 32.48 30.80 31.24 146,504 -0.36(-1.14%)
Nov 11, 2020 29.10 31.60 29.10 31.60 101,433 +2.69(+9.30%)
Nov 10, 2020 31.99 32.10 28.53 28.91 210,206 -2.84(-8.94%)
Nov 09, 2020 34.50 35.24 31.61 31.75 230,872 -1.86(-5.53%)
Nov 06, 2020 33.40 34.22 31.12 33.61 183,300 +0.16(+0.48%)
Nov 05, 2020 31.18 35.67 30.71 33.45 248,507 +2.64(+8.57%)
Nov 04, 2020 27.30 31.00 27.30 30.81 149,288 +3.09(+11.15%)
Nov 03, 2020 26.88 28.07 26.56 27.72 150,327 +1.40(+5.32%)
Nov 02, 2020 26.56 27.50 25.46 26.32 131,409 -0.11(-0.42%)
Oct 30, 2020 26.25 26.76 24.58 26.43 149,200 +0.24(+0.92%)
Oct 29, 2020 24.71 26.72 24.30 26.19 199,924 +1.36(+5.48%)
Oct 28, 2020 27.66 27.98 24.41 24.83 214,695 -1.94(-7.25%)
Oct 27, 2020 26.17 26.88 25.53 26.77 206,910 +0.81(+3.12%)
Oct 26, 2020 25.73 26.41 24.85 25.96 203,988 +0.15(+0.58%)
Oct 23, 2020 25.78 26.50 24.92 25.81 84,200 +0.11(+0.43%)
Oct 22, 2020 25.41 26.98 25.41 25.70 143,517 +0.36(+1.42%)
Oct 21, 2020 25.37 25.90 24.55 25.34 102,414 -0.06(-0.24%)
Oct 20, 2020 27.35 27.91 25.16 25.40 158,356 -1.64(-6.07%)
Oct 19, 2020 28.28 28.96 26.76 27.04 111,561 -1.06(-3.77%)
Oct 16, 2020 27.03 30.32 26.00 28.10 398,900 +1.03(+3.80%)
Oct 15, 2020 24.77 27.99 23.70 27.07 239,829 +3.13(+13.07%)
Oct 14, 2020 25.58 26.22 23.65 23.94 342,357 -1.40(-5.52%)
Oct 13, 2020 25.21 26.19 25.00 25.34 130,378 +0.06(+0.24%)
Oct 12, 2020 28.00 28.36 24.98 25.28 378,107 -2.48(-8.93%)
Oct 09, 2020 28.42 28.98 27.50 27.76 95,400 -0.56(-1.98%)
Oct 08, 2020 31.17 31.17 26.77 28.32 184,370 -2.53(-8.20%)
Oct 07, 2020 30.61 31.77 30.00 30.85 213,826 +0.64(+2.12%)
Oct 06, 2020 32.28 33.08 29.02 30.21 174,825 -1.73(-5.42%)
Oct 05, 2020 28.45 32.62 28.27 31.94 270,708 +3.70(+13.10%)
Oct 02, 2020 27.51 28.70 27.40 28.24 147,100 +0.27(+0.97%)
Oct 01, 2020 27.72 29.00 27.10 27.97 159,751 +0.47(+1.71%)
Sep 30, 2020 26.75 28.49 26.06 27.50 312,777 +0.58(+2.15%)
Sep 29, 2020 25.51 28.40 24.75 26.92 955,915 +1.46(+5.73%)
Sep 28, 2020 26.85 29.74 24.50 25.46 1,245,157 -1.23(-4.61%)
Sep 25, 2020 25.66 28.99 24.56 26.69 677,600 +0.66(+2.54%)
Sep 24, 2020 24.95 26.59 24.25 26.03 558,145 +1.08(+4.33%)
Sep 23, 2020 28.31 28.86 24.36 24.95 614,179 -3.75(-13.07%)
Sep 22, 2020 31.41 31.98 28.07 28.70 388,626 -2.63(-8.39%)
Sep 21, 2020 28.52 32.54 28.40 31.33 575,405 +1.75(+5.92%)
Sep 18, 2020 26.16 31.75 25.00 29.58 2,975,500 +3.53(+13.55%)
Sep 17, 2020 25.00 27.49 24.69 26.05 492,215 +0.78(+3.09%)
Sep 16, 2020 21.53 25.40 21.41 25.27 581,902 +4.22(+20.05%)
Sep 15, 2020 21.68 22.34 20.77 21.05 184,871 -0.45(-2.09%)
Sep 14, 2020 22.47 23.54 21.46 21.50 160,845 -0.52(-2.36%)
Sep 11, 2020 22.64 22.99 21.57 22.02 83,800 -0.17(-0.77%)
Sep 10, 2020 23.33 23.96 21.00 22.19 241,144 -1.54(-6.49%)
Sep 09, 2020 23.98 24.53 23.20 23.73 177,999 +0.63(+2.73%)
Sep 08, 2020 24.51 25.10 22.32 23.10 251,298 -1.67(-6.74%)
Sep 04, 2020 28.54 30.11 23.90 24.77 265,200 -3.38(-12.01%)
Sep 03, 2020 30.91 30.91 27.93 28.15 72,746 -2.86(-9.22%)
Sep 02, 2020 32.00 32.00 28.75 31.01 122,519 -0.18(-0.58%)
Sep 01, 2020 31.97 32.28 30.34 31.19 163,590 -1.20(-3.70%)
Aug 31, 2020 28.29 32.89 28.29 32.39 276,140 +4.38(+15.64%)
Aug 28, 2020 27.00 29.77 26.96 28.01 172,900 +1.30(+4.87%)
Aug 27, 2020 32.60 32.65 26.33 26.71 378,306 -6.09(-18.57%)
Aug 26, 2020 33.37 33.72 31.20 32.80 248,226 -0.20(-0.61%)
Aug 25, 2020 32.76 33.47 31.16 33.00 351,375 +0.34(+1.04%)
Aug 24, 2020 33.21 33.50 29.70 32.66 403,074 +0.90(+2.83%)
Aug 21, 2020 30.68 32.50 30.50 31.76 151,200 +0.91(+2.95%)
Aug 20, 2020 35.64 36.25 29.27 30.85 290,646 -5.25(-14.54%)
Aug 19, 2020 35.26 36.75 33.27 36.10 103,874 +1.05(+3.00%)
Aug 18, 2020 38.63 39.45 34.22 35.05 358,517 -3.58(-9.27%)
Aug 17, 2020 39.31 42.48 37.50 38.63 555,384 -1.01(-2.55%)
Aug 14, 2020 37.65 40.13 37.65 39.64 276,600 +2.26(+6.05%)
Aug 13, 2020 37.64 41.97 36.94 37.38 301,927 -0.33(-0.88%)
Aug 12, 2020 43.30 43.97 37.67 37.71 637,152 -4.99(-11.69%)
Aug 11, 2020 41.29 45.28 39.58 42.70 702,700 +1.65(+4.02%)
Aug 10, 2020 35.45 42.93 34.94 41.05 572,234 +6.54(+18.95%)
Aug 07, 2020 32.69 37.37 32.16 34.51 549,500 +2.27(+7.04%)
Aug 06, 2020 31.01 33.70 30.70 32.24 347,081 +1.69(+5.53%)
Aug 05, 2020 29.39 36.69 29.25 30.55 1,774,067 +1.15(+3.91%)
Aug 04, 2020 26.11 31.59 25.97 29.40 378,238 +3.55(+13.73%)
Aug 03, 2020 24.05 26.85 23.01 25.85 474,564 +0.95(+3.82%)
Jul 31, 2020 22.82 26.00 22.10 24.90 407,900 -0.49(-1.93%)
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.