Skip to main content

Allovir Inc (NQ: ALVR )

0.7202 +0.0222 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.6980 0.7398 0.6925 0.7202 429,099 +0.02(+3.18%)
Feb 23, 2024 0.7045 0.7395 0.6910 0.6980 721,242 -0.00(-0.47%)
Feb 22, 2024 0.6941 0.7337 0.6907 0.7013 656,151 -0.01(-1.52%)
Feb 21, 2024 0.7025 0.7195 0.6904 0.7121 254,067 +0.01(+1.18%)
Feb 20, 2024 0.6841 0.7380 0.6800 0.7038 487,639 +0.00(+0.54%)
Feb 16, 2024 0.6800 0.7120 0.6685 0.7000 1,226,200 +0.01(+1.45%)
Feb 15, 2024 0.6780 0.7150 0.6700 0.6900 866,049 +0.02(+3.11%)
Feb 14, 2024 0.6595 0.7100 0.6425 0.6692 2,224,100 +0.00(+0.21%)
Feb 13, 2024 0.6800 0.6985 0.6556 0.6678 834,475 -0.03(-4.89%)
Feb 12, 2024 0.7268 0.7600 0.6971 0.7021 774,265 -0.02(-2.46%)
Feb 09, 2024 0.6844 0.7275 0.6580 0.7198 1,030,256 +0.05(+7.02%)
Feb 08, 2024 0.6546 0.6800 0.6501 0.6726 1,149,502 +0.00(+0.07%)
Feb 07, 2024 0.6900 0.6900 0.6500 0.6721 1,185,853 -0.02(-2.59%)
Feb 06, 2024 0.6637 0.6900 0.6637 0.6900 510,091 +0.02(+2.97%)
Feb 05, 2024 0.6901 0.6955 0.6600 0.6701 886,858 -0.02(-3.51%)
Feb 02, 2024 0.7591 0.7599 0.6914 0.6945 974,587 -0.08(-9.81%)
Feb 01, 2024 0.7236 0.7718 0.7001 0.7700 1,542,806 +0.05(+6.94%)
Jan 31, 2024 0.7061 0.7250 0.7000 0.7200 1,033,996 -0.00(-0.40%)
Jan 30, 2024 0.7000 0.7249 0.6903 0.7229 1,162,509 +0.02(+2.25%)
Jan 29, 2024 0.7000 0.7378 0.6901 0.7070 1,148,079 -0.00(-0.42%)
Jan 26, 2024 0.6899 0.7200 0.6806 0.7100 2,156,084 +0.02(+2.85%)
Jan 25, 2024 0.6500 0.7037 0.6485 0.6903 3,229,018 +0.02(+3.01%)
Jan 24, 2024 0.6700 0.6873 0.6420 0.6701 1,664,849 +0.00(+0.00%)
Jan 23, 2024 0.6793 0.7000 0.6600 0.6701 2,673,085 -0.01(-1.47%)
Jan 22, 2024 0.6800 0.7024 0.6474 0.6801 4,155,761 +0.00(+0.01%)
Jan 19, 2024 0.6871 0.6871 0.6500 0.6800 1,710,965 -0.01(-1.45%)
Jan 18, 2024 0.6732 0.6916 0.6546 0.6900 1,799,785 +0.01(+2.22%)
Jan 17, 2024 0.6589 0.6773 0.6388 0.6750 1,276,225 +0.01(+0.75%)
Jan 16, 2024 0.6750 0.6780 0.6609 0.6700 2,382,565 -0.02(-3.60%)
Jan 12, 2024 0.6551 0.6952 0.6501 0.6950 2,400,211 +0.03(+5.30%)
Jan 11, 2024 0.6850 0.6909 0.6551 0.6600 2,187,260 -0.04(-5.71%)
Jan 10, 2024 0.6800 0.7012 0.6700 0.7000 2,630,975 +0.02(+2.94%)
Jan 09, 2024 0.6663 0.7067 0.6600 0.6800 6,515,107 +0.01(+0.83%)
Jan 08, 2024 0.6500 0.6786 0.6325 0.6744 3,044,480 +0.02(+3.50%)
Jan 05, 2024 0.6800 0.6854 0.6440 0.6516 4,070,410 -0.02(-2.96%)
Jan 04, 2024 0.6400 0.6877 0.6231 0.6715 3,189,637 +0.03(+5.02%)
Jan 03, 2024 0.6700 0.6785 0.6316 0.6394 2,322,947 -0.05(-7.10%)
Jan 02, 2024 0.6800 0.6959 0.6500 0.6883 4,542,276 +0.01(+1.25%)
Dec 29, 2023 0.6878 0.6878 0.6444 0.6798 2,597,900 -0.00(-0.03%)
Dec 28, 2023 0.6923 0.7185 0.6723 0.6800 4,175,753 -0.02(-2.73%)
Dec 27, 2023 0.7583 0.7599 0.6915 0.6991 6,648,393 -0.05(-6.89%)
Dec 26, 2023 0.7545 0.7937 0.7500 0.7508 6,658,370 -0.01(-1.91%)
Dec 22, 2023 0.7615 0.8150 0.7500 0.7654 26,713,340 -1.56(-67.15%)
Dec 21, 2023 2.290 2.360 2.220 2.330 398,892 +0.11(+4.95%)
Dec 20, 2023 2.370 2.420 2.220 2.220 456,973 -0.17(-7.11%)
Dec 19, 2023 2.260 2.453 2.260 2.390 798,056 +0.15(+6.70%)
Dec 18, 2023 2.350 2.385 2.230 2.240 563,325 -0.13(-5.49%)
Dec 15, 2023 2.410 2.440 2.270 2.370 1,533,853 -0.02(-0.84%)
Dec 14, 2023 2.310 2.485 2.310 2.390 873,820 +0.17(+7.66%)
Dec 13, 2023 2.150 2.245 1.980 2.220 1,450,403 +0.08(+3.74%)
Dec 12, 2023 2.160 2.239 2.080 2.140 523,302 -0.04(-1.83%)
Dec 11, 2023 2.340 2.340 2.080 2.180 776,992 -0.17(-7.23%)
Dec 08, 2023 2.320 2.395 2.200 2.350 1,379,125 +0.05(+2.17%)
Dec 07, 2023 2.290 2.395 2.171 2.300 1,143,697 +0.04(+1.77%)
Dec 06, 2023 2.080 2.317 2.060 2.260 866,827 +0.22(+10.78%)
Dec 05, 2023 2.060 2.125 2.010 2.040 690,725 -0.06(-2.86%)
Dec 04, 2023 1.970 2.125 1.970 2.100 909,501 +0.13(+6.60%)
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.