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.

Allovir Inc (NQ: ALVR )

Historical Prices

Resources