Skip to main content

Allovir Inc (NQ: ALVR )

0.7800 -0.0109 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.7476 0.7565 0.7369 0.7480 341,467 +0.01(+1.55%)
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%)
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.