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

Allovir Inc (NQ: ALVR )

0.7655 -0.0245 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 0.7663 0.7893 0.7488 0.7655 469,828 -0.02(-3.10%)
Sep 19, 2024 0.7500 0.7900 0.7300 0.7900 479,534 +0.03(+3.95%)
Sep 18, 2024 0.7500 0.7775 0.7500 0.7600 402,038 +0.01(+1.33%)
Sep 17, 2024 0.7510 0.7650 0.7500 0.7500 109,032 -0.01(-1.32%)
Sep 16, 2024 0.7400 0.7798 0.7400 0.7600 42,495 +0.01(+1.04%)
Sep 13, 2024 0.7500 0.7665 0.7500 0.7522 40,421 +0.00(+0.43%)
Sep 12, 2024 0.7405 0.7676 0.7400 0.7490 60,855 -0.01(-0.98%)
Sep 11, 2024 0.7650 0.7698 0.7408 0.7564 32,977 +0.00(+0.11%)
Sep 10, 2024 0.7300 0.7698 0.7300 0.7556 211,497 +0.01(+1.64%)
Sep 09, 2024 0.7550 0.7791 0.7300 0.7434 158,937 -0.02(-2.72%)
Sep 06, 2024 0.7790 0.7799 0.7519 0.7642 27,717 +0.00(+0.37%)
Sep 05, 2024 0.7500 0.7698 0.7498 0.7614 151,795 +0.01(+0.97%)
Sep 04, 2024 0.7600 0.7600 0.7499 0.7541 51,397 -0.01(-0.78%)
Sep 03, 2024 0.7659 0.7774 0.7503 0.7600 202,037 -0.02(-2.48%)
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%)
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.