Skip to main content

Allovir Inc (NQ: ALVR )

0.8160 -0.0025 (-0.31%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 0.7211 0.7700 0.7211 0.7300 662,730 +0.01(+0.93%)
Jun 28, 2024 0.7796 0.7857 0.7233 0.7233 6,206,422 -0.06(-7.27%)
Jun 27, 2024 0.7667 0.7996 0.7460 0.7800 244,390 +0.02(+2.73%)
Jun 26, 2024 0.7515 0.7999 0.7415 0.7593 282,330 -0.01(-1.65%)
Jun 25, 2024 0.7700 0.7799 0.7519 0.7720 191,318 -0.01(-1.01%)
Jun 24, 2024 0.7500 0.7826 0.7251 0.7799 217,011 +0.04(+4.92%)
Jun 21, 2024 0.7400 0.7599 0.7250 0.7433 301,705 +0.00(+0.57%)
Jun 20, 2024 0.7243 0.7506 0.7233 0.7391 142,469 -0.00(-0.44%)
Jun 18, 2024 0.7319 0.7600 0.7302 0.7424 304,753 +0.01(+2.05%)
Jun 17, 2024 0.7466 0.7654 0.7200 0.7275 577,980 -0.03(-4.43%)
Jun 14, 2024 0.7612 0.7924 0.7395 0.7612 541,449 +0.00(+0.16%)
Jun 13, 2024 0.7876 0.7897 0.7580 0.7600 282,773 -0.03(-3.80%)
Jun 12, 2024 0.8000 0.8005 0.7700 0.7900 157,858 -0.01(-0.72%)
Jun 11, 2024 0.7400 0.7957 0.7300 0.7957 178,460 +0.06(+8.21%)
Jun 10, 2024 0.7441 0.7949 0.7003 0.7353 370,254 -0.02(-2.29%)
Jun 07, 2024 0.7559 0.7662 0.7481 0.7525 189,112 -0.02(-2.55%)
Jun 06, 2024 0.7611 0.7900 0.7510 0.7722 382,161 -0.01(-1.01%)
Jun 05, 2024 0.7611 0.7939 0.7600 0.7801 299,157 +0.02(+2.03%)
Jun 04, 2024 0.7400 0.7765 0.7430 0.7646 154,887 +0.02(+2.52%)
Jun 03, 2024 0.7689 0.7689 0.7404 0.7458 266,655 -0.01(-1.21%)
May 31, 2024 0.7402 0.7899 0.7402 0.7549 157,386 +0.01(+1.00%)
May 30, 2024 0.7589 0.7589 0.7400 0.7474 189,902 +0.01(+1.00%)
May 29, 2024 0.7450 0.7690 0.7310 0.7400 540,766 -0.02(-1.99%)
May 28, 2024 0.7500 0.7729 0.7500 0.7550 241,195 -0.00(-0.26%)
May 24, 2024 0.7784 0.7810 0.7500 0.7570 193,910 +0.01(+1.41%)
May 23, 2024 0.7515 0.7883 0.7444 0.7465 426,311 -0.03(-4.14%)
May 22, 2024 0.7958 0.7986 0.7700 0.7787 197,412 -0.02(-2.15%)
May 21, 2024 0.7610 0.7994 0.7500 0.7958 157,389 +0.03(+3.50%)
May 20, 2024 0.7750 0.7897 0.7600 0.7689 113,828 -0.01(-0.84%)
May 17, 2024 0.7600 0.7800 0.7400 0.7754 184,366 +0.02(+3.19%)
May 16, 2024 0.7557 0.7770 0.7468 0.7514 174,652 +0.00(+0.19%)
May 15, 2024 0.7885 0.7885 0.7400 0.7500 212,994 -0.02(-2.86%)
May 14, 2024 0.7251 0.7859 0.7251 0.7721 246,653 +0.02(+2.93%)
May 13, 2024 0.7900 0.8080 0.5800 0.7501 2,291,297 -0.04(-4.51%)
May 10, 2024 0.8199 0.8199 0.7752 0.7855 173,971 -0.03(-3.78%)
May 09, 2024 0.8000 0.8200 0.7830 0.8164 155,520 +0.03(+4.43%)
May 08, 2024 0.7958 0.8098 0.7762 0.7818 279,478 -0.01(-1.82%)
May 07, 2024 0.7910 0.8000 0.7902 0.7963 139,544 -0.01(-1.25%)
May 06, 2024 0.7800 0.8098 0.7801 0.8064 215,114 +0.01(+1.05%)
May 03, 2024 0.8100 0.8100 0.7801 0.7980 164,331 -0.01(-1.05%)
May 02, 2024 0.8000 0.8160 0.7900 0.8065 147,565 -0.00(-0.43%)
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.