Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alvotech - Ordinary Shares (NQ: ALVO )

13.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.050 9.290 9.050 9.120 40,228 +0.04(+0.44%)
Sep 28, 2023 8.920 9.227 8.915 9.080 28,716 +0.14(+1.57%)
Sep 27, 2023 9.000 9.150 8.900 8.940 43,492 +0.01(+0.11%)
Sep 26, 2023 8.990 9.230 8.900 8.930 64,317 +0.00(+0.00%)
Sep 25, 2023 8.990 9.170 8.930 8.930 8,059 +0.05(+0.56%)
Sep 22, 2023 8.920 8.990 8.830 8.880 7,039 +0.00(+0.00%)
Sep 21, 2023 8.920 9.030 8.840 8.880 16,791 -0.22(-2.42%)
Sep 20, 2023 9.334 9.334 8.970 9.100 18,346 -0.04(-0.44%)
Sep 19, 2023 9.110 9.150 8.810 9.140 17,402 +0.05(+0.55%)
Sep 18, 2023 9.010 9.090 8.900 9.090 27,650 -0.05(-0.55%)
Sep 15, 2023 8.545 9.480 8.545 9.140 145,705 +0.34(+3.86%)
Sep 14, 2023 8.870 9.140 8.290 8.800 25,912 -0.08(-0.90%)
Sep 13, 2023 9.300 9.340 8.750 8.880 18,607 -0.48(-5.13%)
Sep 12, 2023 9.610 9.670 9.320 9.360 12,092 -0.15(-1.58%)
Sep 11, 2023 9.480 9.640 9.450 9.510 5,827 -0.01(-0.11%)
Sep 08, 2023 9.410 9.743 9.410 9.520 5,589 +0.07(+0.74%)
Sep 07, 2023 9.710 9.710 9.450 9.450 15,370 -0.19(-1.97%)
Sep 06, 2023 10.00 10.00 9.518 9.640 50,631 -0.23(-2.33%)
Sep 05, 2023 9.910 9.980 9.810 9.870 6,594 -0.07(-0.70%)
Sep 01, 2023 9.890 10.00 9.682 9.940 37,903 +0.04(+0.40%)
Aug 31, 2023 9.750 10.07 9.750 9.900 121,576 +0.17(+1.75%)
Aug 30, 2023 9.840 9.900 9.700 9.730 29,861 -0.11(-1.12%)
Aug 29, 2023 9.610 9.970 9.510 9.840 21,090 +0.14(+1.44%)
Aug 28, 2023 9.710 10.00 9.637 9.700 70,024 +0.15(+1.57%)
Aug 25, 2023 9.460 9.600 9.400 9.550 33,767 +0.07(+0.74%)
Aug 24, 2023 9.660 9.786 9.400 9.480 70,628 -0.17(-1.76%)
Aug 23, 2023 9.770 9.810 9.650 9.650 72,069 -0.15(-1.53%)
Aug 22, 2023 9.710 10.12 9.700 9.800 164,568 +0.07(+0.72%)
Aug 21, 2023 9.720 9.858 9.600 9.730 492,548 +0.16(+1.67%)
Aug 18, 2023 9.100 9.990 8.950 9.570 872,415 +0.59(+6.57%)
Aug 17, 2023 8.910 9.020 8.910 8.980 25,294 +0.04(+0.50%)
Aug 16, 2023 9.000 9.190 8.900 8.935 87,100 +0.09(+0.96%)
Aug 15, 2023 8.810 8.905 8.780 8.850 17,030 +0.00(+0.00%)
Aug 14, 2023 8.910 8.950 8.810 8.850 19,697 -0.05(-0.56%)
Aug 11, 2023 9.000 9.170 8.870 8.900 159,456 -0.15(-1.66%)
Aug 10, 2023 9.150 9.225 9.020 9.050 104,823 -0.02(-0.22%)
Aug 09, 2023 9.000 9.310 9.000 9.070 52,442 +0.08(+0.89%)
Aug 08, 2023 9.100 9.353 8.930 8.990 90,836 +0.19(+2.16%)
Aug 07, 2023 9.510 9.510 8.541 8.800 20,588 +0.04(+0.46%)
Aug 04, 2023 9.270 9.310 8.560 8.760 85,110 -0.45(-4.89%)
Aug 03, 2023 9.400 9.600 9.000 9.210 71,722 -0.30(-3.16%)
Aug 02, 2023 9.570 9.780 9.510 9.510 32,981 -0.06(-0.63%)
Aug 01, 2023 9.720 9.940 9.500 9.570 125,503 -0.23(-2.35%)
Jul 31, 2023 9.800 10.29 9.750 9.800 76,481 +0.00(+0.00%)
Jul 28, 2023 9.600 9.950 9.600 9.800 38,910 +0.18(+1.87%)
Jul 27, 2023 9.950 10.12 9.600 9.620 31,778 -0.22(-2.24%)
Jul 26, 2023 9.920 10.34 9.840 9.840 16,016 -0.06(-0.61%)
Jul 25, 2023 10.00 10.49 9.850 9.900 62,228 -0.17(-1.69%)
Jul 24, 2023 10.40 10.63 9.970 10.07 104,423 +0.17(+1.72%)
Jul 21, 2023 9.980 10.38 9.880 9.900 114,297 +0.05(+0.51%)
Jul 20, 2023 9.800 10.33 9.800 9.850 80,624 +0.05(+0.51%)
Jul 19, 2023 9.900 10.41 9.670 9.800 349,130 +0.03(+0.31%)
Jul 18, 2023 9.400 9.770 9.400 9.770 57,655 +0.37(+3.94%)
Jul 17, 2023 9.530 9.600 9.200 9.400 166,588 -0.26(-2.69%)
Jul 14, 2023 8.600 9.710 8.600 9.660 155,554 +1.04(+12.06%)
Jul 13, 2023 8.470 8.864 8.470 8.620 200,026 +0.15(+1.77%)
Jul 12, 2023 8.900 9.370 8.400 8.470 82,082 -0.05(-0.59%)
Jul 11, 2023 8.610 8.900 8.500 8.520 139,495 +0.03(+0.35%)
Jul 10, 2023 8.950 9.000 8.415 8.490 87,420 -0.24(-2.75%)
Jul 07, 2023 8.700 9.125 8.500 8.730 338,770 +0.53(+6.46%)
Jul 06, 2023 8.260 8.700 8.170 8.200 315,109 +0.08(+0.99%)
Jul 05, 2023 8.550 8.782 8.030 8.120 166,206 -0.31(-3.68%)
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.