Mercados españoles cerrados

AlloVir, Inc. (ALVR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,9400-0,0500 (-1,25%)
Al cierre: 04:00PM EDT
3,8200 -0,12 (-3,05%)
Después del cierre: 04:09PM EDT
Intervalo de fechas:
31 mar 2022 - 31 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar 20234,03004,30003,88003,94003,9400442.308
30 mar 20234,24004,39403,83003,99003,9900215.600
29 mar 20234,10004,64004,06004,23004,2300664.200
28 mar 20234,20004,37003,97004,01004,0100362.300
27 mar 20234,12004,29004,10504,21004,2100319.100
24 mar 20234,07004,16003,82004,08004,0800410.800
23 mar 20234,20004,21003,97004,15004,1500287.600
22 mar 20234,86004,86004,15404,15504,1550226.300
21 mar 20234,64004,95004,64004,88004,880093.500
20 mar 20234,09004,58003,92604,55004,5500515.200
17 mar 20234,76004,76004,48004,55004,5500336.600
16 mar 20234,96004,99004,69004,80004,8000193.600
15 mar 20234,81005,13004,67005,03005,0300169.600
14 mar 20234,87005,29004,70004,98004,9800371.500
13 mar 20234,80005,03004,66004,70004,7000476.700
10 mar 20234,85004,93004,50004,87004,8700558.500
09 mar 20235,30005,33404,86004,87004,8700441.900
08 mar 20235,89005,97505,11505,31005,3100348.000
07 mar 20235,99006,14005,86005,89005,8900159.400
06 mar 20236,15006,26005,98006,02006,0200170.300
03 mar 20236,19006,28006,00006,12006,1200139.700
02 mar 20236,15006,24005,94006,05006,0500192.900
01 mar 20236,79006,79006,24006,26006,2600176.400
28 feb 20236,68006,84006,46006,75006,7500221.300
27 feb 20236,78007,21006,57006,68006,6800280.000
24 feb 20236,80007,06406,58006,70006,7000306.300
23 feb 20236,60007,24006,60007,05007,0500401.100
22 feb 20236,41006,62006,37806,58006,5800215.900
21 feb 20236,81006,89006,37006,39006,3900422.000
17 feb 20236,18007,24006,14006,94006,9400375.500
16 feb 20236,06006,39005,85006,18006,1800886.100
15 feb 20236,72006,78006,05006,24006,2400700.200
14 feb 20236,21006,69006,07006,58006,5800217.700
13 feb 20236,17006,42006,07506,24006,2400139.800
10 feb 20236,01006,18005,77206,17006,1700127.100
09 feb 20236,06006,18005,96006,03006,0300263.500
08 feb 20236,40006,42006,04006,04006,0400176.700
07 feb 20236,51006,56006,25006,40006,4000265.000
06 feb 20236,42006,97006,38006,43006,4300302.700
03 feb 20236,35006,70006,22006,50006,5000151.200
02 feb 20236,18006,68006,06006,65006,6500220.500
01 feb 20235,83006,21005,70006,01006,0100249.200
31 ene 20235,69005,91005,67005,78005,7800192.300
30 ene 20235,65005,78005,51005,65005,6500141.500
27 ene 20235,88005,99005,71005,75005,7500182.800
26 ene 20235,70006,05005,64005,97005,9700325.600
25 ene 20235,34005,63005,23005,59005,5900175.900
24 ene 20235,19005,45005,05005,43005,4300494.300
23 ene 20235,22005,29005,06005,13005,1300151.200
20 ene 20235,22005,36005,04005,25005,2500161.500
19 ene 20235,27005,37004,94005,12005,1200208.600
18 ene 20235,74005,78305,27005,30005,3000254.600
17 ene 20235,87005,90005,64005,68005,6800165.900
13 ene 20235,84005,98005,69005,86005,8600167.600
12 ene 20235,30005,89005,17005,87005,8700281.600
11 ene 20235,40005,50005,05005,28005,2800261.400
10 ene 20235,03005,50005,02005,37005,3700235.600
09 ene 20235,18005,31505,02005,07005,0700181.700
06 ene 20235,25005,37005,05005,13005,1300144.000
05 ene 20235,46005,54005,08005,20005,2000260.000
04 ene 20235,33005,62505,20005,49005,4900251.200
03 ene 20235,23005,36005,01005,23005,2300326.400
30 dic 20225,08005,15004,77005,13005,1300416.100
29 dic 20224,77005,28004,74005,12005,1200196.300
28 dic 20224,77004,88504,58004,70004,7000253.500
27 dic 20225,15005,15004,74004,76004,7600325.500
23 dic 20225,37005,41104,92005,04005,0400286.600
22 dic 20225,55005,89005,24005,45005,4500207.700
21 dic 20225,76006,04005,56005,67005,6700218.900
20 dic 20225,79005,96005,63505,71005,7100234.900
19 dic 20226,44006,44005,80005,91005,9100235.100
16 dic 20225,93006,49005,93006,44006,4400439.500
15 dic 20226,63006,64005,92006,06006,0600285.000
14 dic 20226,96007,12006,63006,70006,7000204.500
13 dic 20227,20007,28006,85006,96006,9600224.200
12 dic 20226,95006,95006,55006,88006,8800279.400
09 dic 20227,25007,31006,80006,83006,8300167.400
08 dic 20227,03007,36006,75007,24007,2400194.200
07 dic 20227,13007,19506,96006,99006,9900137.000
06 dic 20227,18007,18006,99007,15007,1500223.000
05 dic 20227,72007,72007,08007,22007,2200234.200
02 dic 20227,59007,84007,10007,77007,7700273.900
01 dic 20227,68007,68007,47007,58007,5800176.700
30 nov 20227,09007,54007,09007,51007,5100250.300
29 nov 20227,11007,31006,94007,17007,1700183.000
28 nov 20227,35007,38006,88007,01007,0100182.800
25 nov 20227,45007,45007,08007,34007,3400103.500
23 nov 20227,72007,83007,41007,45007,4500132.000
22 nov 20227,32007,74007,04007,73007,7300414.500
21 nov 20227,37007,48007,19007,38007,3800195.700
18 nov 20227,42007,56007,21007,38007,3800209.300
17 nov 20227,52007,60007,03007,21007,2100222.300
16 nov 20227,98008,06007,36007,53007,5300284.400
15 nov 20228,63008,70007,79008,00008,0000291.900
14 nov 20228,38008,95008,38008,44008,4400290.000
11 nov 20228,00008,51007,93508,51008,5100460.800
10 nov 20227,48008,01507,32008,01008,0100258.900
09 nov 20227,55007,58007,00007,04007,0400171.600
08 nov 20227,70008,02007,49507,67007,6700217.600
07 nov 20227,42007,92007,15007,72007,7200340.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...