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

Allovir Inc (NQ: ALVR )

0.7793 +0.0048 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.8000 0.8000 0.7550 0.7793 87,707 +0.00(+0.62%)
Aug 29, 2024 0.7653 0.7750 0.7600 0.7745 65,744 +0.01(+1.91%)
Aug 28, 2024 0.7840 0.7840 0.7550 0.7600 69,106 -0.01(-0.78%)
Aug 27, 2024 0.7700 0.7900 0.7648 0.7660 67,918 -0.01(-1.88%)
Aug 26, 2024 0.7300 0.7818 0.7081 0.7807 931,322 +0.03(+4.09%)
Aug 23, 2024 0.7600 0.7653 0.7310 0.7500 227,481 -0.02(-2.00%)
Aug 22, 2024 0.7400 0.7690 0.7400 0.7653 38,386 -0.00(-0.52%)
Aug 21, 2024 0.7640 0.7697 0.7468 0.7693 34,269 +0.01(+1.95%)
Aug 20, 2024 0.7305 0.7790 0.7305 0.7546 81,952 -0.01(-1.69%)
Aug 19, 2024 0.7373 0.7736 0.7373 0.7676 195,360 +0.02(+3.32%)
Aug 16, 2024 0.7271 0.7474 0.7271 0.7429 28,856 +0.01(+1.68%)
Aug 15, 2024 0.7300 0.7475 0.7271 0.7306 221,423 -0.01(-1.16%)
Aug 14, 2024 0.7379 0.7500 0.7255 0.7392 105,883 -0.01(-0.77%)
Aug 13, 2024 0.7353 0.7500 0.7110 0.7449 169,297 +0.03(+4.77%)
Aug 12, 2024 0.7400 0.7359 0.7103 0.7110 147,299 -0.01(-2.00%)
Aug 09, 2024 0.7488 0.7500 0.7159 0.7255 42,509 -0.01(-1.29%)
Aug 08, 2024 0.7200 0.7530 0.7020 0.7350 44,097 +0.01(+1.80%)
Aug 07, 2024 0.7345 0.7887 0.7020 0.7220 291,820 -0.04(-4.65%)
Aug 06, 2024 0.7300 0.7800 0.7300 0.7572 114,210 +0.03(+3.58%)
Aug 05, 2024 0.7052 0.7658 0.7052 0.7310 159,702 -0.04(-5.06%)
Aug 02, 2024 0.7900 0.8000 0.7500 0.7700 90,023 -0.03(-3.75%)
Aug 01, 2024 0.7687 0.8006 0.7211 0.8000 591,012 +0.06(+7.96%)
Jul 31, 2024 0.7633 0.7646 0.7300 0.7410 57,344 -0.01(-1.79%)
Jul 30, 2024 0.7615 0.7900 0.7388 0.7545 125,699 -0.02(-2.27%)
Jul 29, 2024 0.7920 0.7920 0.7700 0.7720 38,064 -0.01(-1.81%)
Jul 26, 2024 0.7879 0.7900 0.7700 0.7862 52,055 +0.02(+2.24%)
Jul 25, 2024 0.7370 0.7890 0.7251 0.7690 107,309 +0.02(+2.55%)
Jul 24, 2024 0.7596 0.7739 0.7160 0.7499 518,738 -0.02(-3.10%)
Jul 23, 2024 0.7527 0.7850 0.7402 0.7739 11,070 +0.02(+2.03%)
Jul 22, 2024 0.7477 0.7919 0.7310 0.7585 340,368 +0.01(+1.85%)
Jul 19, 2024 0.7600 0.7925 0.7343 0.7447 68,216 -0.02(-2.01%)
Jul 18, 2024 0.8072 0.8178 0.7600 0.7600 69,624 -0.05(-5.99%)
Jul 17, 2024 0.8050 0.8269 0.8001 0.8084 148,577 -0.01(-1.23%)
Jul 16, 2024 0.7869 0.8400 0.7700 0.8185 424,312 +0.03(+3.61%)
Jul 15, 2024 0.7898 0.8146 0.7600 0.7900 211,731 -0.01(-1.24%)
Jul 12, 2024 0.7800 0.7999 0.7695 0.7999 88,717 +0.02(+2.68%)
Jul 11, 2024 0.7700 0.7800 0.7550 0.7790 97,759 +0.01(+0.71%)
Jul 10, 2024 0.7734 0.7735 0.7310 0.7735 164,477 +0.00(+0.34%)
Jul 09, 2024 0.7239 0.7784 0.7232 0.7709 351,382 +0.05(+6.63%)
Jul 08, 2024 0.7202 0.7549 0.7161 0.7230 624,398 +0.02(+3.27%)
Jul 05, 2024 0.7450 0.7462 0.7001 0.7001 579,592 -0.03(-4.75%)
Jul 03, 2024 0.7350 0.7495 0.7300 0.7350 216,111 +0.00(+0.00%)
Jul 02, 2024 0.7340 0.7420 0.7200 0.7350 747,538 +0.01(+0.68%)
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.