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

Allovir Inc (NQ: ALVR )

0.5408 +0.0060 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.5250 0.5500 0.5150 0.5408 98,890 +0.01(+1.12%)
Nov 26, 2024 0.5330 0.5499 0.5100 0.5348 319,933 -0.02(-2.76%)
Nov 25, 2024 0.5410 0.5728 0.5410 0.5500 923,744 +0.00(+0.02%)
Nov 22, 2024 0.5800 0.5996 0.5331 0.5499 281,453 -0.02(-3.53%)
Nov 21, 2024 0.5700 0.5910 0.5461 0.5700 322,434 -0.00(-0.02%)
Nov 20, 2024 0.5600 0.6360 0.5600 0.5701 645,131 +0.01(+1.93%)
Nov 19, 2024 0.5590 0.5762 0.5153 0.5593 223,343 -0.02(-3.40%)
Nov 18, 2024 0.5891 0.5900 0.5407 0.5790 363,569 +0.01(+1.76%)
Nov 15, 2024 0.5698 0.6795 0.5595 0.5690 498,262 +0.02(+2.89%)
Nov 14, 2024 0.5600 0.5724 0.5301 0.5530 230,730 -0.01(-1.85%)
Nov 13, 2024 0.5400 0.5780 0.5400 0.5634 215,965 +0.02(+4.04%)
Nov 12, 2024 0.7100 0.7200 0.5301 0.5415 955,795 -0.20(-26.73%)
Nov 11, 2024 0.6400 0.7495 0.6250 0.7390 841,611 +0.12(+19.39%)
Nov 08, 2024 0.6660 0.7500 0.6005 0.6190 2,156,727 -0.36(-36.93%)
Nov 07, 2024 1.030 1.030 0.9611 0.9815 508,950 -0.03(-2.82%)
Nov 06, 2024 0.9900 1.030 0.9400 1.010 611,264 +0.02(+2.03%)
Nov 05, 2024 0.8900 1.010 0.8560 0.9899 694,010 +0.10(+11.60%)
Nov 04, 2024 0.9689 1.050 0.8560 0.8870 885,309 -0.07(-6.96%)
Nov 01, 2024 0.9200 0.9700 0.8700 0.9534 616,205 +0.02(+2.52%)
Oct 31, 2024 0.8710 0.9410 0.8525 0.9300 589,138 +0.04(+4.97%)
Oct 30, 2024 0.8800 0.9748 0.8504 0.8860 740,928 -0.01(-0.84%)
Oct 29, 2024 0.8638 0.9133 0.8400 0.8935 459,644 +0.04(+4.59%)
Oct 28, 2024 0.7900 0.8699 0.7700 0.8543 252,515 +0.05(+6.39%)
Oct 25, 2024 0.7700 0.8363 0.7620 0.8030 210,949 +0.01(+1.66%)
Oct 24, 2024 0.7800 0.7899 0.7436 0.7899 148,464 +0.03(+3.66%)
Oct 23, 2024 0.7610 0.7790 0.7600 0.7620 55,030 -0.02(-2.01%)
Oct 22, 2024 0.7800 0.7920 0.7600 0.7776 179,877 +0.00(+0.34%)
Oct 21, 2024 0.7752 0.8106 0.7544 0.7750 49,362 +0.00(+0.25%)
Oct 18, 2024 0.7610 0.8095 0.7523 0.7731 47,706 +0.00(+0.00%)
Oct 17, 2024 0.7912 0.8209 0.7508 0.7731 118,122 -0.03(-3.42%)
Oct 16, 2024 0.7826 0.8560 0.7826 0.8005 19,615 +0.02(+2.33%)
Oct 15, 2024 0.8400 0.8580 0.7822 0.7823 164,154 -0.07(-8.41%)
Oct 14, 2024 0.8500 0.8600 0.8201 0.8541 97,466 +0.01(+1.68%)
Oct 11, 2024 0.8100 0.8600 0.8001 0.8400 236,558 +0.03(+3.40%)
Oct 10, 2024 0.8020 0.8189 0.7897 0.8124 234,789 +0.00(+0.25%)
Oct 09, 2024 0.7776 0.8144 0.7652 0.8104 313,513 +0.02(+2.25%)
Oct 08, 2024 0.7999 0.8044 0.7550 0.7926 66,078 -0.01(-0.91%)
Oct 07, 2024 0.7855 0.8000 0.7350 0.7999 268,561 +0.01(+1.83%)
Oct 04, 2024 0.8100 0.8150 0.7800 0.7855 114,690 -0.03(-4.01%)
Oct 03, 2024 0.8300 0.8300 0.8010 0.8183 13,961 -0.01(-0.81%)
Oct 02, 2024 0.8190 0.8297 0.8010 0.8250 113,695 +0.01(+1.23%)
Oct 01, 2024 0.8085 0.8200 0.7724 0.8150 153,252 +0.01(+0.80%)
Sep 30, 2024 0.7710 0.8096 0.7657 0.8085 88,641 +0.01(+1.19%)
Sep 27, 2024 0.7900 0.8000 0.7605 0.7990 259,455 +0.02(+2.27%)
Sep 26, 2024 0.7550 0.7905 0.7550 0.7813 150,804 +0.01(+1.47%)
Sep 25, 2024 0.7550 0.7770 0.7550 0.7700 75,400 +0.01(+0.84%)
Sep 24, 2024 0.7603 0.7784 0.7508 0.7636 148,976 -0.02(-1.96%)
Sep 23, 2024 0.7790 0.7897 0.7578 0.7789 69,768 +0.01(+1.75%)
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%)
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.