ALVR - AlloVir, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2023 | 3,8800 | 3,9860 | 3,7700 | 3,8900 | 3,8900 | 98.900 |
| 25 may 2023 | 4,0100 | 4,0300 | 3,6900 | 3,8400 | 3,8400 | 199.200 |
| 24 may 2023 | 4,2600 | 4,2600 | 3,8800 | 4,0100 | 4,0100 | 155.800 |
| 23 may 2023 | 4,2900 | 4,5400 | 4,2500 | 4,2900 | 4,2900 | 180.300 |
| 22 may 2023 | 4,2300 | 4,6300 | 4,1600 | 4,3200 | 4,3200 | 353.600 |
| 19 may 2023 | 4,1900 | 4,3300 | 4,1200 | 4,1900 | 4,1900 | 93.500 |
| 18 may 2023 | 4,1100 | 4,3500 | 3,9800 | 4,1100 | 4,1100 | 165.900 |
| 17 may 2023 | 4,1400 | 4,1800 | 3,9100 | 4,1500 | 4,1500 | 92.400 |
| 16 may 2023 | 4,1100 | 4,2100 | 4,0400 | 4,1100 | 4,1100 | 87.800 |
| 15 may 2023 | 3,9000 | 4,3100 | 3,9000 | 4,2800 | 4,2800 | 92.900 |
| 12 may 2023 | 4,2000 | 4,2800 | 3,7600 | 3,8500 | 3,8500 | 123.600 |
| 11 may 2023 | 4,4700 | 4,5800 | 4,1000 | 4,2000 | 4,2000 | 135.000 |
| 10 may 2023 | 4,4400 | 4,7100 | 4,4230 | 4,5000 | 4,5000 | 159.900 |
| 09 may 2023 | 4,3100 | 4,4500 | 4,1800 | 4,3600 | 4,3600 | 125.300 |
| 08 may 2023 | 4,4200 | 4,5900 | 4,3200 | 4,3700 | 4,3700 | 148.400 |
| 05 may 2023 | 4,2500 | 4,5000 | 4,1000 | 4,4100 | 4,4100 | 159.600 |
| 04 may 2023 | 3,8900 | 4,3100 | 3,7500 | 4,2600 | 4,2600 | 254.800 |
| 03 may 2023 | 3,7300 | 4,0100 | 3,7300 | 3,8600 | 3,8600 | 238.300 |
| 02 may 2023 | 3,7100 | 3,7900 | 3,5400 | 3,7200 | 3,7200 | 193.000 |
| 01 may 2023 | 3,4800 | 3,8500 | 3,4800 | 3,7200 | 3,7200 | 251.000 |
| 28 abr 2023 | 3,4500 | 3,6200 | 3,2300 | 3,4400 | 3,4400 | 207.600 |
| 27 abr 2023 | 3,6000 | 3,6900 | 3,4000 | 3,5300 | 3,5300 | 242.700 |
| 26 abr 2023 | 3,5900 | 3,8600 | 3,4500 | 3,5200 | 3,5200 | 945.400 |
| 25 abr 2023 | 3,6200 | 3,6900 | 3,4500 | 3,4800 | 3,4800 | 171.000 |
| 24 abr 2023 | 3,8200 | 3,9500 | 3,6100 | 3,6700 | 3,6700 | 133.600 |
| 21 abr 2023 | 3,7700 | 3,9600 | 3,7700 | 3,8500 | 3,8500 | 119.600 |
| 20 abr 2023 | 3,7600 | 3,8500 | 3,6200 | 3,7800 | 3,7800 | 127.800 |
| 19 abr 2023 | 3,8400 | 3,9500 | 3,6400 | 3,8500 | 3,8500 | 206.900 |
| 18 abr 2023 | 4,0800 | 4,0800 | 3,8300 | 3,9100 | 3,9100 | 123.500 |
| 17 abr 2023 | 3,8600 | 4,3300 | 3,8600 | 4,0750 | 4,0750 | 174.700 |
| 14 abr 2023 | 4,0400 | 4,0600 | 3,7900 | 3,8800 | 3,8800 | 156.500 |
| 13 abr 2023 | 3,6100 | 4,2200 | 3,5900 | 4,0600 | 4,0600 | 185.100 |
| 12 abr 2023 | 3,7700 | 3,7900 | 3,5400 | 3,5500 | 3,5500 | 164.600 |
| 11 abr 2023 | 3,7600 | 3,8750 | 3,6700 | 3,7000 | 3,7000 | 124.600 |
| 10 abr 2023 | 3,7700 | 3,7900 | 3,6500 | 3,7700 | 3,7700 | 108.900 |
| 06 abr 2023 | 3,6800 | 3,8600 | 3,6000 | 3,8000 | 3,8000 | 129.600 |
| 05 abr 2023 | 3,7800 | 3,9900 | 3,6600 | 3,6800 | 3,6800 | 193.000 |
| 04 abr 2023 | 3,8900 | 3,8900 | 3,6700 | 3,8000 | 3,8000 | 296.200 |
| 03 abr 2023 | 3,9300 | 4,2400 | 3,8500 | 3,9000 | 3,9000 | 246.300 |
| 31 mar 2023 | 4,0300 | 4,3000 | 3,8800 | 3,9400 | 3,9400 | 442.300 |
| 30 mar 2023 | 4,2400 | 4,3940 | 3,8300 | 3,9900 | 3,9900 | 215.600 |
| 29 mar 2023 | 4,1000 | 4,6400 | 4,0600 | 4,2300 | 4,2300 | 664.200 |
| 28 mar 2023 | 4,2000 | 4,3700 | 3,9700 | 4,0100 | 4,0100 | 362.300 |
| 27 mar 2023 | 4,1200 | 4,2900 | 4,1050 | 4,2100 | 4,2100 | 319.100 |
| 24 mar 2023 | 4,0700 | 4,1600 | 3,8200 | 4,0800 | 4,0800 | 410.800 |
| 23 mar 2023 | 4,2000 | 4,2100 | 3,9700 | 4,1500 | 4,1500 | 287.600 |
| 22 mar 2023 | 4,8600 | 4,8600 | 4,1540 | 4,1550 | 4,1550 | 226.300 |
| 21 mar 2023 | 4,6400 | 4,9500 | 4,6400 | 4,8800 | 4,8800 | 93.500 |
| 20 mar 2023 | 4,0900 | 4,5800 | 3,9260 | 4,5500 | 4,5500 | 515.200 |
| 17 mar 2023 | 4,7600 | 4,7600 | 4,4800 | 4,5500 | 4,5500 | 336.600 |
| 16 mar 2023 | 4,9600 | 4,9900 | 4,6900 | 4,8000 | 4,8000 | 193.600 |
| 15 mar 2023 | 4,8100 | 5,1300 | 4,6700 | 5,0300 | 5,0300 | 169.600 |
| 14 mar 2023 | 4,8700 | 5,2900 | 4,7000 | 4,9800 | 4,9800 | 371.500 |
| 13 mar 2023 | 4,8000 | 5,0300 | 4,6600 | 4,7000 | 4,7000 | 476.700 |
| 10 mar 2023 | 4,8500 | 4,9300 | 4,5000 | 4,8700 | 4,8700 | 558.500 |
| 09 mar 2023 | 5,3000 | 5,3340 | 4,8600 | 4,8700 | 4,8700 | 441.900 |
| 08 mar 2023 | 5,8900 | 5,9750 | 5,1150 | 5,3100 | 5,3100 | 348.000 |
| 07 mar 2023 | 5,9900 | 6,1400 | 5,8600 | 5,8900 | 5,8900 | 159.400 |
| 06 mar 2023 | 6,1500 | 6,2600 | 5,9800 | 6,0200 | 6,0200 | 170.300 |
| 03 mar 2023 | 6,1900 | 6,2800 | 6,0000 | 6,1200 | 6,1200 | 139.700 |
| 02 mar 2023 | 6,1500 | 6,2400 | 5,9400 | 6,0500 | 6,0500 | 192.900 |
| 01 mar 2023 | 6,7900 | 6,7900 | 6,2400 | 6,2600 | 6,2600 | 176.400 |
| 28 feb 2023 | 6,6800 | 6,8400 | 6,4600 | 6,7500 | 6,7500 | 221.300 |
| 27 feb 2023 | 6,7800 | 7,2100 | 6,5700 | 6,6800 | 6,6800 | 280.000 |
| 24 feb 2023 | 6,8000 | 7,0640 | 6,5800 | 6,7000 | 6,7000 | 306.300 |
| 23 feb 2023 | 6,6000 | 7,2400 | 6,6000 | 7,0500 | 7,0500 | 401.100 |
| 22 feb 2023 | 6,4100 | 6,6200 | 6,3780 | 6,5800 | 6,5800 | 215.900 |
| 21 feb 2023 | 6,8100 | 6,8900 | 6,3700 | 6,3900 | 6,3900 | 422.000 |
| 17 feb 2023 | 6,1800 | 7,2400 | 6,1400 | 6,9400 | 6,9400 | 375.500 |
| 16 feb 2023 | 6,0600 | 6,3900 | 5,8500 | 6,1800 | 6,1800 | 886.100 |
| 15 feb 2023 | 6,7200 | 6,7800 | 6,0500 | 6,2400 | 6,2400 | 700.200 |
| 14 feb 2023 | 6,2100 | 6,6900 | 6,0700 | 6,5800 | 6,5800 | 217.700 |
| 13 feb 2023 | 6,1700 | 6,4200 | 6,0750 | 6,2400 | 6,2400 | 139.800 |
| 10 feb 2023 | 6,0100 | 6,1800 | 5,7720 | 6,1700 | 6,1700 | 127.100 |
| 09 feb 2023 | 6,0600 | 6,1800 | 5,9600 | 6,0300 | 6,0300 | 263.500 |
| 08 feb 2023 | 6,4000 | 6,4200 | 6,0400 | 6,0400 | 6,0400 | 176.700 |
| 07 feb 2023 | 6,5100 | 6,5600 | 6,2500 | 6,4000 | 6,4000 | 265.000 |
| 06 feb 2023 | 6,4200 | 6,9700 | 6,3800 | 6,4300 | 6,4300 | 302.700 |
| 03 feb 2023 | 6,3500 | 6,7000 | 6,2200 | 6,5000 | 6,5000 | 151.200 |
| 02 feb 2023 | 6,1800 | 6,6800 | 6,0600 | 6,6500 | 6,6500 | 220.500 |
| 01 feb 2023 | 5,8300 | 6,2100 | 5,7000 | 6,0100 | 6,0100 | 249.200 |
| 31 ene 2023 | 5,6900 | 5,9100 | 5,6700 | 5,7800 | 5,7800 | 192.300 |
| 30 ene 2023 | 5,6500 | 5,7800 | 5,5100 | 5,6500 | 5,6500 | 141.500 |
| 27 ene 2023 | 5,8800 | 5,9900 | 5,7100 | 5,7500 | 5,7500 | 182.800 |
| 26 ene 2023 | 5,7000 | 6,0500 | 5,6400 | 5,9700 | 5,9700 | 325.600 |
| 25 ene 2023 | 5,3400 | 5,6300 | 5,2300 | 5,5900 | 5,5900 | 175.900 |
| 24 ene 2023 | 5,1900 | 5,4500 | 5,0500 | 5,4300 | 5,4300 | 494.300 |
| 23 ene 2023 | 5,2200 | 5,2900 | 5,0600 | 5,1300 | 5,1300 | 151.200 |
| 20 ene 2023 | 5,2200 | 5,3600 | 5,0400 | 5,2500 | 5,2500 | 161.500 |
| 19 ene 2023 | 5,2700 | 5,3700 | 4,9400 | 5,1200 | 5,1200 | 208.600 |
| 18 ene 2023 | 5,7400 | 5,7830 | 5,2700 | 5,3000 | 5,3000 | 254.600 |
| 17 ene 2023 | 5,8700 | 5,9000 | 5,6400 | 5,6800 | 5,6800 | 165.900 |
| 13 ene 2023 | 5,8400 | 5,9800 | 5,6900 | 5,8600 | 5,8600 | 167.600 |
| 12 ene 2023 | 5,3000 | 5,8900 | 5,1700 | 5,8700 | 5,8700 | 281.600 |
| 11 ene 2023 | 5,4000 | 5,5000 | 5,0500 | 5,2800 | 5,2800 | 261.400 |
| 10 ene 2023 | 5,0300 | 5,5000 | 5,0200 | 5,3700 | 5,3700 | 235.600 |
| 09 ene 2023 | 5,1800 | 5,3150 | 5,0200 | 5,0700 | 5,0700 | 181.700 |
| 06 ene 2023 | 5,2500 | 5,3700 | 5,0500 | 5,1300 | 5,1300 | 144.000 |
| 05 ene 2023 | 5,4600 | 5,5400 | 5,0800 | 5,2000 | 5,2000 | 260.000 |
| 04 ene 2023 | 5,3300 | 5,6250 | 5,2000 | 5,4900 | 5,4900 | 251.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.