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

Allovir Inc (NQ: ALVR )

0.7971 -0.0029 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2024 0.7200 0.7606 0.7200 0.7366 398,052 +0.02(+3.17%)
Feb 28, 2024 0.7300 0.7480 0.7108 0.7140 549,454 -0.02(-2.86%)
Feb 27, 2024 0.7100 0.7661 0.7100 0.7350 1,022,599 +0.01(+2.05%)
Feb 26, 2024 0.6980 0.7398 0.6925 0.7202 429,099 +0.02(+3.18%)
Feb 23, 2024 0.7045 0.7395 0.6910 0.6980 721,242 -0.00(-0.47%)
Feb 22, 2024 0.6941 0.7337 0.6907 0.7013 656,151 -0.01(-1.52%)
Feb 21, 2024 0.7025 0.7195 0.6904 0.7121 254,067 +0.01(+1.18%)
Feb 20, 2024 0.6841 0.7380 0.6800 0.7038 487,639 +0.00(+0.54%)
Feb 16, 2024 0.6800 0.7120 0.6685 0.7000 1,226,200 +0.01(+1.45%)
Feb 15, 2024 0.6780 0.7150 0.6700 0.6900 866,049 +0.02(+3.11%)
Feb 14, 2024 0.6595 0.7100 0.6425 0.6692 2,224,100 +0.00(+0.21%)
Feb 13, 2024 0.6800 0.6985 0.6556 0.6678 834,475 -0.03(-4.89%)
Feb 12, 2024 0.7268 0.7600 0.6971 0.7021 774,265 -0.02(-2.46%)
Feb 09, 2024 0.6844 0.7275 0.6580 0.7198 1,030,256 +0.05(+7.02%)
Feb 08, 2024 0.6546 0.6800 0.6501 0.6726 1,149,502 +0.00(+0.07%)
Feb 07, 2024 0.6900 0.6900 0.6500 0.6721 1,185,853 -0.02(-2.59%)
Feb 06, 2024 0.6637 0.6900 0.6637 0.6900 510,091 +0.02(+2.97%)
Feb 05, 2024 0.6901 0.6955 0.6600 0.6701 886,858 -0.02(-3.51%)
Feb 02, 2024 0.7591 0.7599 0.6914 0.6945 974,587 -0.08(-9.81%)
Feb 01, 2024 0.7236 0.7718 0.7001 0.7700 1,542,806 +0.05(+6.94%)
Jan 31, 2024 0.7061 0.7250 0.7000 0.7200 1,033,996 -0.00(-0.40%)
Jan 30, 2024 0.7000 0.7249 0.6903 0.7229 1,162,509 +0.02(+2.25%)
Jan 29, 2024 0.7000 0.7378 0.6901 0.7070 1,148,079 -0.00(-0.42%)
Jan 26, 2024 0.6899 0.7200 0.6806 0.7100 2,156,084 +0.02(+2.85%)
Jan 25, 2024 0.6500 0.7037 0.6485 0.6903 3,229,018 +0.02(+3.01%)
Jan 24, 2024 0.6700 0.6873 0.6420 0.6701 1,664,849 +0.00(+0.00%)
Jan 23, 2024 0.6793 0.7000 0.6600 0.6701 2,673,085 -0.01(-1.47%)
Jan 22, 2024 0.6800 0.7024 0.6474 0.6801 4,155,761 +0.00(+0.01%)
Jan 19, 2024 0.6871 0.6871 0.6500 0.6800 1,710,965 -0.01(-1.45%)
Jan 18, 2024 0.6732 0.6916 0.6546 0.6900 1,799,785 +0.01(+2.22%)
Jan 17, 2024 0.6589 0.6773 0.6388 0.6750 1,276,225 +0.01(+0.75%)
Jan 16, 2024 0.6750 0.6780 0.6609 0.6700 2,382,565 -0.02(-3.60%)
Jan 12, 2024 0.6551 0.6952 0.6501 0.6950 2,400,211 +0.03(+5.30%)
Jan 11, 2024 0.6850 0.6909 0.6551 0.6600 2,187,260 -0.04(-5.71%)
Jan 10, 2024 0.6800 0.7012 0.6700 0.7000 2,630,975 +0.02(+2.94%)
Jan 09, 2024 0.6663 0.7067 0.6600 0.6800 6,515,107 +0.01(+0.83%)
Jan 08, 2024 0.6500 0.6786 0.6325 0.6744 3,044,480 +0.02(+3.50%)
Jan 05, 2024 0.6800 0.6854 0.6440 0.6516 4,070,410 -0.02(-2.96%)
Jan 04, 2024 0.6400 0.6877 0.6231 0.6715 3,189,637 +0.03(+5.02%)
Jan 03, 2024 0.6700 0.6785 0.6316 0.6394 2,322,947 -0.05(-7.10%)
Jan 02, 2024 0.6800 0.6959 0.6500 0.6883 4,542,276 +0.01(+1.25%)
Dec 29, 2023 0.6878 0.6878 0.6444 0.6798 2,597,900 -0.00(-0.03%)
Dec 28, 2023 0.6923 0.7185 0.6723 0.6800 4,175,753 -0.02(-2.73%)
Dec 27, 2023 0.7583 0.7599 0.6915 0.6991 6,648,393 -0.05(-6.89%)
Dec 26, 2023 0.7545 0.7937 0.7500 0.7508 6,658,370 -0.01(-1.91%)
Dec 22, 2023 0.7615 0.8150 0.7500 0.7654 26,713,340 -1.56(-67.15%)
Dec 21, 2023 2.290 2.360 2.220 2.330 398,892 +0.11(+4.95%)
Dec 20, 2023 2.370 2.420 2.220 2.220 456,973 -0.17(-7.11%)
Dec 19, 2023 2.260 2.453 2.260 2.390 798,056 +0.15(+6.70%)
Dec 18, 2023 2.350 2.385 2.230 2.240 563,325 -0.13(-5.49%)
Dec 15, 2023 2.410 2.440 2.270 2.370 1,533,853 -0.02(-0.84%)
Dec 14, 2023 2.310 2.485 2.310 2.390 873,820 +0.17(+7.66%)
Dec 13, 2023 2.150 2.245 1.980 2.220 1,450,403 +0.08(+3.74%)
Dec 12, 2023 2.160 2.239 2.080 2.140 523,302 -0.04(-1.83%)
Dec 11, 2023 2.340 2.340 2.080 2.180 776,992 -0.17(-7.23%)
Dec 08, 2023 2.320 2.395 2.200 2.350 1,379,125 +0.05(+2.17%)
Dec 07, 2023 2.290 2.395 2.171 2.300 1,143,697 +0.04(+1.77%)
Dec 06, 2023 2.080 2.317 2.060 2.260 866,827 +0.22(+10.78%)
Dec 05, 2023 2.060 2.125 2.010 2.040 690,725 -0.06(-2.86%)
Dec 04, 2023 1.970 2.125 1.970 2.100 909,501 +0.13(+6.60%)
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.