Skip to main content

Allovir Inc (NQ: ALVR )

0.6190 -0.3625 (-36.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.