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 (%)
Sep 30, 2022 7.740 8.140 7.630 7.890 654,488 +0.04(+0.51%)
Sep 29, 2022 8.250 8.310 7.350 7.850 650,729 -0.46(-5.54%)
Sep 28, 2022 7.950 8.430 8.045 8.310 244,993 +0.40(+5.06%)
Sep 27, 2022 7.760 8.340 7.760 7.910 293,777 +0.29(+3.81%)
Sep 26, 2022 7.400 8.000 7.400 7.620 197,510 +0.23(+3.11%)
Sep 23, 2022 7.420 7.610 7.050 7.390 186,163 -0.13(-1.73%)
Sep 22, 2022 7.580 7.629 7.310 7.520 171,700 -0.14(-1.83%)
Sep 21, 2022 7.930 8.120 7.640 7.660 220,714 -0.24(-3.04%)
Sep 20, 2022 7.840 8.200 7.780 7.900 308,992 -0.11(-1.37%)
Sep 19, 2022 8.250 8.260 7.440 8.010 430,391 -0.15(-1.84%)
Sep 16, 2022 8.380 8.380 7.760 8.160 1,336,431 -0.23(-2.74%)
Sep 15, 2022 8.680 8.861 8.270 8.390 328,200 -0.40(-4.55%)
Sep 14, 2022 8.130 8.840 7.810 8.790 337,654 +0.63(+7.72%)
Sep 13, 2022 8.110 8.310 7.900 8.160 325,478 -0.21(-2.51%)
Sep 12, 2022 8.760 8.760 8.010 8.370 350,228 -0.38(-4.34%)
Sep 09, 2022 8.550 9.303 8.390 8.750 495,983 +0.19(+2.22%)
Sep 08, 2022 7.470 8.655 7.290 8.560 313,435 +1.08(+14.44%)
Sep 07, 2022 7.220 7.510 6.900 7.480 307,540 +0.22(+3.03%)
Sep 06, 2022 7.660 7.760 7.210 7.260 379,893 -0.39(-5.10%)
Sep 02, 2022 7.460 8.100 7.455 7.650 441,648 +0.15(+2.00%)
Sep 01, 2022 7.280 7.540 7.050 7.500 346,965 -0.01(-0.13%)
Aug 31, 2022 6.410 7.769 6.320 7.510 957,914 +1.25(+19.97%)
Aug 30, 2022 7.480 7.670 6.190 6.260 532,940 -1.08(-14.71%)
Aug 29, 2022 7.520 7.770 7.020 7.340 387,557 -0.38(-4.92%)
Aug 26, 2022 8.280 8.365 7.684 7.720 222,762 -0.50(-6.08%)
Aug 25, 2022 8.390 8.549 7.950 8.220 182,312 -0.10(-1.20%)
Aug 24, 2022 7.660 8.470 7.645 8.320 246,448 +0.62(+8.05%)
Aug 23, 2022 7.220 7.960 7.150 7.700 234,006 +0.51(+7.09%)
Aug 22, 2022 7.460 7.760 7.110 7.190 240,030 -0.55(-7.11%)
Aug 19, 2022 7.650 7.820 7.330 7.740 233,389 -0.09(-1.15%)
Aug 18, 2022 7.780 7.920 7.580 7.830 263,585 +0.05(+0.64%)
Aug 17, 2022 8.000 8.413 7.650 7.780 403,533 -0.40(-4.89%)
Aug 16, 2022 8.560 8.630 8.000 8.180 450,714 -0.39(-4.55%)
Aug 15, 2022 7.420 8.610 7.370 8.570 611,011 +1.00(+13.21%)
Aug 12, 2022 6.650 7.685 6.450 7.570 524,420 +0.91(+13.66%)
Aug 11, 2022 8.520 8.520 6.290 6.660 1,624,741 -1.95(-22.65%)
Aug 10, 2022 8.220 8.770 7.830 8.610 606,198 +0.61(+7.62%)
Aug 09, 2022 6.830 8.500 6.660 8.000 1,206,524 +0.98(+13.96%)
Aug 08, 2022 7.790 7.866 6.620 7.020 649,513 -0.74(-9.54%)
Aug 05, 2022 6.420 7.770 6.251 7.760 746,505 +1.24(+19.02%)
Aug 04, 2022 5.760 6.540 5.670 6.520 483,288 +0.71(+12.22%)
Aug 03, 2022 5.650 6.000 5.650 5.810 388,037 +0.28(+5.06%)
Aug 02, 2022 4.610 5.540 4.610 5.530 518,837 +0.94(+20.48%)
Aug 01, 2022 4.530 4.895 4.420 4.590 561,028 +0.00(+0.00%)
Jul 29, 2022 4.860 4.880 4.300 4.590 593,219 -0.36(-7.27%)
Jul 28, 2022 4.930 5.060 4.560 4.950 861,950 -0.21(-4.07%)
Jul 27, 2022 4.840 6.330 4.840 5.160 6,150,516 +0.55(+11.93%)
Jul 26, 2022 4.600 4.760 4.380 4.610 141,502 -0.03(-0.65%)
Jul 25, 2022 4.950 5.050 4.495 4.640 156,617 -0.32(-6.45%)
Jul 22, 2022 5.350 5.430 4.920 4.960 139,833 -0.41(-7.64%)
Jul 21, 2022 5.320 5.540 5.200 5.370 77,181 +0.04(+0.75%)
Jul 20, 2022 5.140 5.550 5.140 5.330 144,416 +0.20(+3.90%)
Jul 19, 2022 4.940 5.460 4.820 5.130 247,750 +0.26(+5.34%)
Jul 18, 2022 4.980 5.300 4.810 4.870 138,867 -0.17(-3.37%)
Jul 15, 2022 5.320 5.320 4.815 5.040 95,277 -0.18(-3.45%)
Jul 14, 2022 5.170 5.285 5.120 5.220 124,520 -0.06(-1.14%)
Jul 13, 2022 4.740 5.350 4.740 5.280 124,465 +0.37(+7.54%)
Jul 12, 2022 4.890 4.920 4.280 4.910 198,337 +0.14(+2.94%)
Jul 11, 2022 4.980 4.980 4.530 4.770 218,681 -0.22(-4.41%)
Jul 08, 2022 4.970 5.037 4.690 4.990 204,579 +0.03(+0.60%)
Jul 07, 2022 4.690 4.990 4.620 4.960 197,723 +0.26(+5.53%)
Jul 06, 2022 4.400 4.880 4.400 4.700 193,569 +0.26(+5.86%)
Jul 05, 2022 4.040 4.500 3.985 4.440 141,460 +0.31(+7.51%)
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.