Mercados españoles abiertos en 5 hrs 41 min

AlloVir, Inc. (ALVR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,7391-0,0033 (-0,44%)
Al cierre: 04:00PM EDT
0,7601 +0,02 (+2,84%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 20240,72430,75060,72330,73910,7391142.469
18 jun 20240,73200,76000,73000,74200,7420304.700
17 jun 20240,74700,76500,72000,72800,7280578.000
14 jun 20240,76100,79200,74000,76100,7610541.400
13 jun 20240,78800,79000,75800,76000,7600282.800
12 jun 20240,80000,80100,77000,79000,7900157.900
11 jun 20240,74000,79600,73000,79600,7960178.500
10 jun 20240,74400,79500,70000,73500,7350370.300
07 jun 20240,75600,76600,74800,75300,7530189.100
06 jun 20240,76100,79000,75100,77200,7720382.100
05 jun 20240,76100,79400,76000,78000,7800299.200
04 jun 20240,74300,77700,74300,76500,7650154.900
03 jun 20240,76900,76900,74000,74600,7460266.700
31 may 20240,74000,79000,74000,75500,7550157.400
30 may 20240,75900,75900,74000,74700,7470189.900
29 may 20240,74500,76900,73100,74000,7400540.800
28 may 20240,75000,77300,75000,75500,7550241.200
24 may 20240,77800,78100,75000,75700,7570193.900
23 may 20240,75200,78800,74400,74700,7470426.200
22 may 20240,79600,79900,77000,77900,7790197.400
21 may 20240,76100,79900,75000,79600,7960157.400
20 may 20240,77500,79000,76000,76900,7690113.800
17 may 20240,76300,78000,74000,77500,7750184.400
16 may 20240,75600,77700,74700,75100,7510174.700
15 may 20240,78900,78900,74000,75000,7500213.000
14 may 20240,72500,78600,72500,77200,7720246.700
13 may 20240,79000,80800,58000,75000,75002.291.300
10 may 20240,82000,82000,77500,78600,7860174.000
09 may 20240,80000,82000,78300,81600,8160155.500
08 may 20240,79600,81000,77600,78200,7820279.500
07 may 20240,79100,80000,79000,79600,7960139.400
06 may 20240,78100,81000,78000,80600,8060215.100
03 may 20240,81000,81000,78000,79800,7980164.300
02 may 20240,80000,81600,79000,80700,8070147.600
01 may 20240,79900,81200,78600,81000,8100222.100
30 abr 20240,81000,81500,77400,79400,7940181.200
29 abr 20240,79400,81900,79000,81500,8150171.800
26 abr 20240,78000,80500,77000,79700,7970199.200
25 abr 20240,78000,80300,76400,80000,8000566.500
24 abr 20240,77500,79100,76900,78000,7800147.500
23 abr 20240,76000,82500,76000,79100,7910280.500
22 abr 20240,75000,76500,75000,76300,7630173.800
19 abr 20240,75000,76000,74600,75000,7500341.300
18 abr 20240,74000,76700,73500,74200,7420534.200
17 abr 20240,73100,76700,72100,75700,7570572.300
16 abr 20240,75000,77900,72000,73500,7350270.500
15 abr 20240,75100,77400,73400,74600,7460652.100
12 abr 20240,75800,77700,75500,76700,7670213.800
11 abr 20240,74400,78000,74400,77200,7720272.400
10 abr 20240,74000,75800,72200,75100,7510475.100
09 abr 20240,74100,76400,71600,74400,7440284.400
08 abr 20240,74600,76500,70600,73700,7370445.700
05 abr 20240,76200,77500,73100,74700,7470253.800
04 abr 20240,76000,78800,74700,76000,7600805.400
03 abr 20240,76400,78500,75300,76800,7680318.100
02 abr 20240,80000,80000,74700,76800,7680635.000
01 abr 20240,75800,85000,74500,80500,80503.285.000
28 mar 20240,74000,78900,74000,75500,7550381.000
27 mar 20240,74600,80000,74000,76200,76201.416.700
26 mar 20240,76000,78300,75000,75000,7500361.900
25 mar 20240,75500,77500,75000,76000,7600667.000
22 mar 20240,76500,77000,74500,75300,7530286.100
21 mar 20240,74500,77500,74000,77100,7710398.300
20 mar 20240,74400,77200,72600,74500,7450898.300
19 mar 20240,72200,75700,72200,74600,7460208.500
18 mar 20240,73200,76800,73100,73200,7320542.900
15 mar 20240,69000,77900,69000,77900,7790994.100
14 mar 20240,72100,75000,67000,72700,7270586.800
13 mar 20240,73900,75000,72000,72800,7280223.100
12 mar 20240,71400,74100,70600,74000,7400456.200
11 mar 20240,71100,74000,71000,72500,7250420.500
08 mar 20240,72000,74200,71200,72800,7280321.500
07 mar 20240,72700,74800,72000,73700,7370308.600
06 mar 20240,73700,75000,72000,73200,7320297.600
05 mar 20240,72700,75500,72200,72900,7290232.800
04 mar 20240,72700,75000,72100,73700,7370381.900
01 mar 20240,74800,75700,73700,74800,7480341.500
29 feb 20240,72000,76100,72000,73700,7370397.900
28 feb 20240,73000,74800,71100,71400,7140549.500
27 feb 20240,71000,76600,71000,73500,73501.022.600
26 feb 20240,69800,74000,69300,72000,7200429.100
23 feb 20240,70500,74000,69100,69800,6980721.200
22 feb 20240,69400,73400,69100,70100,7010664.300
21 feb 20240,70300,72000,69000,71200,7120254.100
20 feb 20240,68400,73800,68000,70400,7040487.400
16 feb 20240,68000,71200,66900,70000,70001.226.200
15 feb 20240,67800,71500,67000,69000,6900866.000
14 feb 20240,66000,71000,64300,66900,66902.225.200
13 feb 20240,68000,69900,65600,66800,6680834.500
12 feb 20240,72700,76000,69700,70200,7020777.300
09 feb 20240,68400,72800,65800,72000,72001.030.200
08 feb 20240,65500,68000,65000,67300,67301.149.500
07 feb 20240,69000,69000,65000,67200,67201.185.900
06 feb 20240,66400,69000,66400,69000,6900510.100
05 feb 20240,69000,69600,66000,67000,6700886.900
02 feb 20240,75900,76000,69100,69500,6950970.100
01 feb 20240,72400,77200,70000,77000,77001.544.100
31 ene 20240,70600,72500,70000,72000,72001.034.000
30 ene 20240,70000,72500,69000,72300,72301.162.500
29 ene 20240,70000,73800,69000,70700,70701.148.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...