Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AlloVir, Inc. - Common Stock (NQ: ALVR )

9.900 +0.020 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.870 9.960 9.870 9.900 1,801 +0.02(+0.20%)
Feb 13, 2025 9.860 10.05 9.640 9.880 15,754 +0.13(+1.33%)
Feb 12, 2025 10.00 10.00 9.600 9.750 19,255 -0.03(-0.31%)
Feb 11, 2025 10.00 10.00 9.540 9.780 8,421 +0.07(+0.72%)
Feb 10, 2025 10.00 10.16 9.610 9.710 20,504 -0.34(-3.38%)
Feb 07, 2025 10.10 10.10 9.950 10.05 6,842 +0.05(+0.50%)
Feb 06, 2025 10.31 10.31 9.960 10.00 20,231 -0.31(-3.01%)
Feb 05, 2025 10.15 10.38 10.02 10.31 11,859 +0.25(+2.49%)
Feb 04, 2025 10.19 10.37 9.715 10.06 46,808 +0.26(+2.65%)
Feb 03, 2025 9.400 10.29 9.400 9.800 95,817 +0.38(+4.03%)
Jan 31, 2025 9.740 9.740 9.420 9.420 14,310 +0.01(+0.11%)
Jan 30, 2025 9.970 9.970 9.410 9.410 30,832 -0.34(-3.49%)
Jan 29, 2025 10.00 10.00 9.570 9.750 5,941 +0.05(+0.52%)
Jan 28, 2025 10.00 10.40 9.370 9.700 59,637 -0.25(-2.51%)
Jan 27, 2025 10.04 10.17 9.695 9.950 34,371 -0.16(-1.58%)
Jan 24, 2025 10.46 10.46 9.875 10.11 28,805 -0.08(-0.79%)
Jan 23, 2025 9.260 10.20 8.895 10.19 44,075 +0.99(+10.76%)
Jan 22, 2025 9.660 9.660 8.880 9.200 38,207 -0.18(-1.92%)
Jan 21, 2025 9.600 9.760 9.010 9.380 65,266 +0.10(+1.08%)
Jan 17, 2025 9.040 10.00 8.663 9.280 92,833 +0.28(+3.11%)
Jan 16, 2025 8.640 9.345 7.960 9.000 128,572 +0.23(+2.68%)
Jan 15, 2025 10.35 10.35 8.740 8.765 70,740 -0.43(-4.72%)
Jan 14, 2025 9.706 10.10 8.857 9.200 9,379 -0.23(-2.44%)
Jan 13, 2025 9.796 9.890 8.788 9.430 77,308 -0.67(-6.63%)
Jan 10, 2025 10.14 10.67 9.867 10.10 12,058 -0.25(-2.38%)
Jan 08, 2025 11.10 11.69 10.12 10.35 8,596 -0.61(-5.60%)
Jan 07, 2025 11.04 11.96 10.52 10.96 16,905 +0.08(+0.76%)
Jan 06, 2025 10.79 11.15 10.35 10.88 13,284 +0.43(+4.14%)
Jan 03, 2025 10.10 10.79 10.10 10.44 4,854 +0.09(+0.91%)
Jan 02, 2025 10.58 10.80 9.890 10.35 13,493 +0.69(+7.14%)
Dec 31, 2024 9.660 0 -0.64(-6.23%)
Dec 30, 2024 10.21 10.81 9.915 10.30 8,390 -0.21(-1.99%)
Dec 27, 2024 10.88 10.88 10.08 10.51 7,262 -0.37(-3.40%)
Dec 26, 2024 10.97 11.24 10.59 10.88 3,266 -0.03(-0.23%)
Dec 24, 2024 10.27 11.03 9.736 10.91 9,713 +0.56(+5.38%)
Dec 23, 2024 9.890 10.58 9.616 10.35 14,108 +1.06(+11.39%)
Dec 20, 2024 10.35 10.92 9.292 9.292 45,855 -1.15(-11.05%)
Dec 19, 2024 10.58 11.04 9.998 10.45 10,133 +0.10(+0.93%)
Dec 18, 2024 10.51 11.04 10.13 10.35 12,242 -0.16(-1.53%)
Dec 17, 2024 10.47 10.51 9.775 10.51 8,005 +0.11(+1.11%)
Dec 16, 2024 10.35 10.58 9.248 10.40 10,813 +0.05(+0.44%)
Dec 13, 2024 10.35 10.81 10.18 10.35 20,429 -0.23(-2.17%)
Dec 12, 2024 11.27 11.50 10.35 10.58 24,211 -1.04(-8.91%)
Dec 11, 2024 11.82 12.07 11.31 11.62 20,014 -0.14(-1.15%)
Dec 10, 2024 11.57 12.17 11.45 11.75 2,868 -0.00(-0.04%)
Dec 09, 2024 11.73 12.07 11.34 11.76 6,063 +0.19(+1.61%)
Dec 06, 2024 12.05 12.05 11.27 11.57 3,746 +0.09(+0.80%)
Dec 05, 2024 12.65 12.65 11.46 11.48 25,798 -0.71(-5.85%)
Dec 04, 2024 11.59 12.42 11.31 12.19 16,390 +0.90(+7.96%)
Dec 03, 2024 11.98 12.30 10.94 11.29 16,719 -0.93(-7.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.