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 (%)
Apr 26, 2024 0.7801 0.8047 0.7701 0.7971 199,202 -0.00(-0.36%)
Apr 25, 2024 0.7800 0.8025 0.7641 0.8000 566,527 +0.02(+2.56%)
Apr 24, 2024 0.7747 0.7912 0.7688 0.7800 147,469 -0.01(-1.38%)
Apr 23, 2024 0.7600 0.8250 0.7600 0.7909 280,504 +0.03(+3.66%)
Apr 22, 2024 0.7500 0.7649 0.7500 0.7630 173,849 +0.01(+1.71%)
Apr 19, 2024 0.7500 0.7600 0.7460 0.7502 341,293 +0.01(+1.09%)
Apr 18, 2024 0.7400 0.7669 0.7345 0.7421 529,840 -0.01(-1.96%)
Apr 17, 2024 0.7310 0.7674 0.7210 0.7569 572,348 +0.02(+2.99%)
Apr 16, 2024 0.7496 0.7793 0.7200 0.7349 270,504 -0.01(-1.50%)
Apr 15, 2024 0.7506 0.7743 0.7340 0.7461 652,115 -0.02(-2.71%)
Apr 12, 2024 0.7579 0.7771 0.7545 0.7669 213,752 -0.01(-0.71%)
Apr 11, 2024 0.7444 0.7800 0.7444 0.7724 272,414 +0.02(+2.88%)
Apr 10, 2024 0.7400 0.7582 0.7220 0.7508 475,062 +0.01(+0.93%)
Apr 09, 2024 0.7406 0.7639 0.7160 0.7439 284,361 +0.01(+0.96%)
Apr 08, 2024 0.7460 0.7650 0.7057 0.7368 445,695 -0.01(-1.35%)
Apr 05, 2024 0.7620 0.7751 0.7313 0.7469 253,848 -0.01(-1.70%)
Apr 04, 2024 0.7600 0.7878 0.7470 0.7598 805,381 -0.01(-1.02%)
Apr 03, 2024 0.7638 0.7846 0.7531 0.7676 318,100 +0.00(+0.01%)
Apr 02, 2024 0.8000 0.8000 0.7470 0.7675 635,032 -0.04(-4.63%)
Apr 01, 2024 0.7600 0.8500 0.7450 0.8048 3,283,816 +0.05(+6.61%)
Mar 28, 2024 0.7400 0.7885 0.7400 0.7549 381,001 -0.01(-0.87%)
Mar 27, 2024 0.7463 0.8000 0.7400 0.7615 1,416,686 +0.01(+1.53%)
Mar 26, 2024 0.7600 0.7827 0.7500 0.7500 361,873 -0.01(-1.37%)
Mar 25, 2024 0.7550 0.7746 0.7500 0.7604 667,079 +0.01(+1.05%)
Mar 22, 2024 0.7647 0.7700 0.7451 0.7525 286,155 -0.02(-2.39%)
Mar 21, 2024 0.7453 0.7746 0.7400 0.7709 398,420 +0.03(+3.43%)
Mar 20, 2024 0.7440 0.7720 0.7260 0.7453 896,432 -0.00(-0.09%)
Mar 19, 2024 0.7220 0.7570 0.7220 0.7460 208,454 +0.01(+1.93%)
Mar 18, 2024 0.7320 0.7678 0.7312 0.7319 542,938 -0.05(-6.03%)
Mar 15, 2024 0.6904 0.7789 0.6904 0.7789 1,000,872 +0.05(+7.18%)
Mar 14, 2024 0.7211 0.7500 0.6700 0.7267 586,817 -0.00(-0.23%)
Mar 13, 2024 0.7390 0.7500 0.7203 0.7284 223,095 -0.01(-1.57%)
Mar 12, 2024 0.7140 0.7410 0.7060 0.7400 456,338 +0.02(+2.14%)
Mar 11, 2024 0.7100 0.7400 0.7100 0.7245 420,512 -0.00(-0.47%)
Mar 08, 2024 0.7200 0.7420 0.7119 0.7279 321,460 -0.01(-1.21%)
Mar 07, 2024 0.7268 0.7484 0.7200 0.7368 308,607 +0.00(+0.60%)
Mar 06, 2024 0.7374 0.7496 0.7200 0.7324 297,585 +0.00(+0.43%)
Mar 05, 2024 0.7267 0.7546 0.7215 0.7293 232,802 -0.01(-1.09%)
Mar 04, 2024 0.7272 0.7496 0.7214 0.7373 381,590 -0.01(-1.43%)
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.