Skip to main content

Allovir Inc (NQ: ALVR )

0.8004 +0.0005 (+0.06%)
Streaming Delayed Price Updated: 1:29 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.