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 (%)
Mar 31, 2022 7.250 7.270 6.720 6.750 205,118 -0.49(-6.77%)
Mar 30, 2022 7.810 8.070 7.190 7.240 147,062 -0.64(-8.12%)
Mar 29, 2022 8.120 8.550 7.840 7.880 498,275 -0.08(-1.01%)
Mar 28, 2022 7.600 8.220 7.600 7.960 433,390 +0.39(+5.15%)
Mar 25, 2022 8.140 8.240 7.530 7.570 109,794 -0.44(-5.49%)
Mar 24, 2022 8.320 8.560 7.700 8.010 131,410 -0.41(-4.87%)
Mar 23, 2022 8.010 8.500 7.930 8.420 251,774 +0.28(+3.44%)
Mar 22, 2022 7.590 8.260 7.447 8.140 177,910 +0.55(+7.25%)
Mar 21, 2022 8.500 8.525 7.545 7.590 206,611 -0.96(-11.23%)
Mar 18, 2022 8.270 8.900 8.150 8.550 1,489,702 +0.13(+1.54%)
Mar 17, 2022 7.900 8.420 7.745 8.420 249,725 +0.40(+4.99%)
Mar 16, 2022 7.550 8.040 7.430 8.020 304,702 +0.59(+7.94%)
Mar 15, 2022 7.030 7.450 6.970 7.430 229,155 +0.35(+4.94%)
Mar 14, 2022 7.380 7.470 6.950 7.080 353,821 -0.27(-3.67%)
Mar 11, 2022 7.700 7.740 7.180 7.350 186,879 -0.25(-3.29%)
Mar 10, 2022 7.750 7.830 7.280 7.600 183,898 -0.41(-5.12%)
Mar 09, 2022 7.660 8.160 7.660 8.010 185,104 +0.54(+7.23%)
Mar 08, 2022 7.370 7.750 6.950 7.470 155,850 +0.05(+0.67%)
Mar 07, 2022 7.280 7.580 6.830 7.420 218,281 +0.11(+1.50%)
Mar 04, 2022 8.380 8.510 7.275 7.310 179,055 -1.10(-13.08%)
Mar 03, 2022 9.120 9.120 8.310 8.410 276,577 -0.57(-6.35%)
Mar 02, 2022 9.150 9.285 8.810 8.980 137,838 -0.08(-0.88%)
Mar 01, 2022 9.020 9.250 8.890 9.060 136,317 +0.06(+0.67%)
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%)
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.