Alvotech - Ordinary Shares (NQ: ALVO )

12.22 -0.46 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.01 13.44 12.83 12.90 297,302 -0.08(-0.62%)
Mar 30, 2023 13.30 13.59 12.90 12.98 280,213 -0.08(-0.61%)
Mar 29, 2023 13.18 13.43 13.00 13.06 94,575 -0.14(-1.06%)
Mar 28, 2023 13.47 13.74 13.11 13.20 120,824 -0.31(-2.29%)
Mar 27, 2023 13.50 14.18 13.36 13.51 185,070 +0.05(+0.37%)
Mar 24, 2023 13.50 13.90 13.05 13.46 71,254 -0.14(-1.03%)
Mar 23, 2023 13.59 13.85 12.23 13.60 74,747 +0.05(+0.37%)
Mar 22, 2023 13.85 13.85 13.41 13.55 28,737 +0.04(+0.30%)
Mar 21, 2023 13.58 13.90 13.51 13.51 42,309 +0.08(+0.60%)
Mar 20, 2023 13.47 13.47 12.85 13.43 13,316 -0.11(-0.81%)
Mar 17, 2023 13.24 13.68 12.90 13.54 97,879 +0.35(+2.65%)
Mar 16, 2023 13.65 13.65 12.94 13.19 12,369 +0.06(+0.46%)
Mar 15, 2023 13.45 13.64 12.68 13.13 8,633 -0.37(-2.74%)
Mar 14, 2023 13.21 13.69 13.21 13.50 57,821 +0.14(+1.05%)
Mar 13, 2023 13.18 13.52 13.02 13.36 5,827 +0.14(+1.06%)
Mar 10, 2023 12.96 13.56 12.90 13.22 71,161 +0.37(+2.88%)
Mar 09, 2023 13.56 13.56 12.83 12.85 13,885 -0.81(-5.93%)
Mar 08, 2023 13.90 13.91 13.50 13.66 44,562 -0.33(-2.36%)
Mar 07, 2023 14.10 14.10 13.96 13.99 125,439 -0.02(-0.14%)
Mar 06, 2023 14.00 14.15 14.00 14.01 220,189 +0.07(+0.50%)
Mar 03, 2023 14.00 14.10 13.90 13.94 149,976 -0.09(-0.64%)
Mar 02, 2023 13.74 14.10 13.74 14.03 40,830 +0.11(+0.79%)
Mar 01, 2023 14.00 14.10 13.90 13.92 262,931 +0.07(+0.51%)
Feb 28, 2023 13.81 14.00 13.64 13.85 219,236 -0.06(-0.43%)
Feb 27, 2023 14.05 14.60 13.84 13.91 195,674 +0.01(+0.07%)
Feb 24, 2023 13.31 13.90 13.30 13.90 60,667 +0.51(+3.81%)
Feb 23, 2023 13.30 13.50 13.10 13.39 19,603 +0.19(+1.44%)
Feb 22, 2023 13.14 13.38 13.06 13.20 36,144 +0.00(+0.00%)
Feb 21, 2023 13.18 13.38 13.10 13.20 34,809 -0.09(-0.68%)
Feb 17, 2023 13.43 13.43 13.14 13.29 25,255 -0.14(-1.04%)
Feb 16, 2023 13.24 13.46 13.24 13.43 112,840 +0.08(+0.60%)
Feb 15, 2023 13.11 13.49 12.66 13.35 13,900 +0.15(+1.14%)
Feb 14, 2023 13.04 13.99 13.04 13.20 49,859 -0.05(-0.38%)
Feb 13, 2023 13.99 13.99 13.21 13.25 41,218 -0.14(-1.05%)
Feb 10, 2023 13.50 13.50 13.17 13.39 27,341 +0.04(+0.30%)
Feb 09, 2023 14.00 14.00 13.15 13.35 593,685 +0.34(+2.61%)
Feb 08, 2023 12.97 13.20 12.90 13.01 94,521 +0.16(+1.25%)
Feb 07, 2023 12.84 12.95 12.80 12.85 134,951 +0.07(+0.55%)
Feb 06, 2023 12.30 12.97 12.30 12.78 47,043 +0.50(+4.07%)
Feb 03, 2023 12.06 12.29 11.93 12.28 29,134 +0.18(+1.49%)
Feb 02, 2023 12.20 12.23 12.04 12.10 18,745 -0.10(-0.82%)
Feb 01, 2023 11.96 12.50 11.75 12.20 60,546 +0.20(+1.67%)
Jan 31, 2023 12.03 12.08 11.86 12.00 98,077 +0.02(+0.17%)
Jan 30, 2023 12.01 12.10 11.80 11.98 30,484 +0.18(+1.53%)
Jan 27, 2023 11.80 11.99 11.73 11.80 34,536 -0.16(-1.34%)
Jan 26, 2023 11.99 12.20 11.80 11.96 19,696 -0.04(-0.33%)
Jan 25, 2023 11.75 12.09 11.75 12.00 14,757 +0.13(+1.10%)
Jan 24, 2023 11.77 12.03 11.77 11.87 49,775 -0.06(-0.50%)
Jan 23, 2023 11.89 12.19 11.64 11.93 23,277 +0.36(+3.11%)
Jan 20, 2023 12.22 12.23 10.97 11.57 16,703 -0.64(-5.24%)
Jan 19, 2023 12.20 12.48 12.00 12.21 10,162 -0.14(-1.13%)
Jan 18, 2023 12.30 12.46 12.28 12.35 77,686 -0.05(-0.40%)
Jan 17, 2023 12.80 13.00 12.39 12.40 43,576 -0.20(-1.59%)
Jan 13, 2023 12.05 12.99 12.05 12.60 34,225 +0.60(+5.00%)
Jan 12, 2023 11.84 12.20 11.23 12.00 125,690 -0.03(-0.25%)
Jan 11, 2023 12.10 12.11 11.95 12.03 514,761 -0.07(-0.58%)
Jan 10, 2023 12.00 12.34 12.00 12.10 144,769 +0.15(+1.26%)
Jan 09, 2023 12.00 12.53 11.80 11.95 583,795 +1.22(+11.37%)
Jan 06, 2023 10.58 11.06 10.58 10.73 283,416 +0.68(+6.77%)
Jan 05, 2023 9.980 10.10 9.980 10.05 99,961 +0.00(+0.00%)
Jan 04, 2023 10.05 10.10 9.900 10.05 327,600 +0.04(+0.40%)
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.