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

Alvotech - Ordinary Shares (NQ: ALVO )

13.33 +0.11 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 29, 2023 11.49 11.50 11.35 11.48 41,296 +0.18(+1.59%)
Dec 28, 2023 11.25 11.50 11.25 11.30 60,332 +0.02(+0.18%)
Dec 27, 2023 11.22 11.39 11.15 11.28 28,057 +0.04(+0.36%)
Dec 26, 2023 11.34 11.34 10.15 11.24 57,329 +0.02(+0.18%)
Dec 22, 2023 11.16 11.22 10.96 11.22 44,381 +0.08(+0.72%)
Dec 21, 2023 11.07 11.50 11.02 11.14 68,996 +0.18(+1.64%)
Dec 20, 2023 10.75 11.06 10.75 10.96 83,337 +0.07(+0.64%)
Dec 19, 2023 10.70 10.94 10.70 10.89 76,370 +0.17(+1.59%)
Dec 18, 2023 10.31 10.91 10.20 10.72 79,903 +0.09(+0.85%)
Dec 15, 2023 10.64 10.84 10.28 10.63 26,368 -0.12(-1.12%)
Dec 14, 2023 10.00 10.75 10.00 10.75 79,402 +1.19(+12.45%)
Dec 13, 2023 9.330 9.600 9.330 9.560 5,757 +0.26(+2.80%)
Dec 12, 2023 9.272 9.590 9.180 9.300 25,437 +0.18(+1.97%)
Dec 11, 2023 9.240 9.250 9.100 9.120 41,526 -0.05(-0.55%)
Dec 08, 2023 9.540 9.585 9.080 9.170 131,603 -0.34(-3.58%)
Dec 07, 2023 9.360 9.600 9.230 9.510 57,967 +0.01(+0.11%)
Dec 06, 2023 9.690 9.700 9.400 9.500 14,749 +0.15(+1.60%)
Dec 05, 2023 9.500 9.500 9.350 9.350 70,553 -0.14(-1.48%)
Dec 04, 2023 9.500 9.900 9.360 9.490 158,749 +0.04(+0.42%)
Dec 01, 2023 9.890 9.890 9.450 9.450 181,982 -0.05(-0.53%)
Nov 30, 2023 9.776 9.786 9.450 9.500 73,502 +0.10(+1.06%)
Nov 29, 2023 9.900 9.900 9.365 9.400 62,874 -0.40(-4.08%)
Nov 28, 2023 9.960 9.960 9.090 9.800 192,172 -0.05(-0.51%)
Nov 27, 2023 9.800 10.01 9.750 9.850 273,277 -0.05(-0.51%)
Nov 24, 2023 9.060 10.18 9.000 9.900 209,448 +0.78(+8.49%)
Nov 22, 2023 9.104 9.250 9.015 9.125 3,294 +0.12(+1.28%)
Nov 21, 2023 8.950 9.124 8.950 9.010 17,371 -0.13(-1.42%)
Nov 20, 2023 9.000 9.240 8.900 9.140 38,480 +0.14(+1.56%)
Nov 17, 2023 9.100 9.120 9.000 9.000 8,185 -0.03(-0.33%)
Nov 16, 2023 9.100 9.100 9.000 9.030 20,048 -0.10(-1.10%)
Nov 15, 2023 9.292 9.292 8.900 9.130 12,787 +0.13(+1.44%)
Nov 14, 2023 9.050 9.400 8.900 9.000 111,376 -0.02(-0.22%)
Nov 13, 2023 9.020 9.020 9.020 9.020 1,012 +0.01(+0.11%)
Nov 10, 2023 8.700 9.325 8.700 9.010 119,653 +0.32(+3.68%)
Nov 09, 2023 8.600 8.880 8.450 8.690 43,819 -0.04(-0.46%)
Nov 08, 2023 8.750 8.750 8.390 8.730 2,107 +0.09(+1.04%)
Nov 07, 2023 8.600 8.800 8.600 8.640 1,623 +0.03(+0.35%)
Nov 06, 2023 8.680 8.730 8.600 8.610 2,432 -0.27(-3.04%)
Nov 03, 2023 8.730 8.900 8.640 8.880 2,277 -0.02(-0.22%)
Nov 02, 2023 8.720 8.950 8.720 8.900 10,024 +0.31(+3.61%)
Nov 01, 2023 8.500 8.740 8.300 8.590 10,809 -0.30(-3.38%)
Oct 31, 2023 8.870 9.070 8.700 8.890 7,528 +0.19(+2.18%)
Oct 30, 2023 8.840 8.990 8.700 8.700 2,012 -0.28(-3.12%)
Oct 27, 2023 8.534 8.980 8.534 8.980 553 +0.43(+5.03%)
Oct 26, 2023 8.500 8.711 8.500 8.550 956 -0.15(-1.72%)
Oct 25, 2023 8.550 8.940 8.500 8.700 4,289 -0.06(-0.68%)
Oct 24, 2023 8.800 8.820 8.760 8.760 887 -0.04(-0.45%)
Oct 23, 2023 8.550 8.800 8.550 8.800 5,384 +0.12(+1.38%)
Oct 20, 2023 8.860 9.270 8.570 8.680 11,502 -0.17(-1.92%)
Oct 19, 2023 8.650 9.100 8.590 8.850 18,231 +0.00(+0.00%)
Oct 18, 2023 8.970 9.090 8.640 8.850 19,619 -0.30(-3.28%)
Oct 17, 2023 8.870 9.150 8.870 9.150 1,931 +0.11(+1.22%)
Oct 16, 2023 9.170 9.170 8.920 9.040 30,598 -0.11(-1.20%)
Oct 13, 2023 9.010 9.150 9.010 9.150 5,990 +0.13(+1.44%)
Oct 12, 2023 9.080 9.080 9.020 9.020 494 -0.08(-0.88%)
Oct 11, 2023 9.500 9.500 9.100 9.100 3,639 -0.27(-2.88%)
Oct 10, 2023 9.240 9.400 9.200 9.370 23,038 +0.32(+3.54%)
Oct 09, 2023 9.130 9.350 9.050 9.050 4,879 -0.32(-3.42%)
Oct 06, 2023 9.100 9.470 9.100 9.370 12,175 +0.27(+2.97%)
Oct 05, 2023 9.300 9.300 9.100 9.100 6,646 -0.01(-0.11%)
Oct 04, 2023 9.100 9.300 9.100 9.110 2,884 -0.05(-0.55%)
Oct 03, 2023 9.220 9.300 9.115 9.160 26,598 +0.14(+1.55%)
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.