Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Allovir Inc (NQ: ALVR ) 0.7490 -0.0056 (-0.74%) Streaming Delayed Price Updated: 10:15 AM EDT, Aug 21, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 0.7687 0.8006 0.7211 0.8000 591,012 +0.06(+7.96%) Jul 31, 2024 0.7633 0.7646 0.7300 0.7410 57,344 -0.01(-1.79%) Jul 30, 2024 0.7615 0.7900 0.7388 0.7545 125,699 -0.02(-2.27%) Jul 29, 2024 0.7920 0.7920 0.7700 0.7720 38,064 -0.01(-1.81%) Jul 26, 2024 0.7879 0.7900 0.7700 0.7862 52,055 +0.02(+2.24%) Jul 25, 2024 0.7370 0.7890 0.7251 0.7690 107,309 +0.02(+2.55%) Jul 24, 2024 0.7596 0.7739 0.7160 0.7499 518,738 -0.02(-3.10%) Jul 23, 2024 0.7527 0.7850 0.7402 0.7739 11,070 +0.02(+2.03%) Jul 22, 2024 0.7477 0.7919 0.7310 0.7585 340,368 +0.01(+1.85%) Jul 19, 2024 0.7600 0.7925 0.7343 0.7447 68,216 -0.02(-2.01%) Jul 18, 2024 0.8072 0.8178 0.7600 0.7600 69,624 -0.05(-5.99%) Jul 17, 2024 0.8050 0.8269 0.8001 0.8084 148,577 -0.01(-1.23%) 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%) 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.