Alvotech - Ordinary Shares (NQ: ALVO )

12.37 -0.31 (-2.44%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 8.880 9.200 8.190 8.430 504,541 +0.69(+8.91%)
Jun 30, 2023 7.510 8.194 7.500 7.740 625,677 +0.84(+12.17%)
Jun 29, 2023 6.890 7.230 6.700 6.900 166,494 -0.45(-6.12%)
Jun 28, 2023 7.460 7.810 7.300 7.350 107,190 -0.10(-1.34%)
Jun 27, 2023 7.490 7.790 7.410 7.450 93,461 -0.07(-0.93%)
Jun 26, 2023 7.630 7.800 7.510 7.520 68,112 -0.03(-0.40%)
Jun 23, 2023 7.700 8.040 7.450 7.550 10,004 -0.40(-5.03%)
Jun 22, 2023 7.760 7.950 7.520 7.950 60,867 -0.04(-0.50%)
Jun 21, 2023 7.855 8.010 7.855 7.990 15,207 +0.12(+1.52%)
Jun 20, 2023 7.890 7.899 7.440 7.870 14,880 -0.03(-0.38%)
Jun 16, 2023 7.980 8.030 7.900 7.900 8,431 +0.05(+0.64%)
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.