Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alvotech - Ordinary Shares (NQ: ALVO )

13.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2024 14.34 14.39 13.86 13.86 166,408 -0.52(-3.62%)
May 06, 2024 14.44 14.47 14.35 14.38 134,650 -0.02(-0.14%)
May 03, 2024 14.49 14.49 14.39 14.40 46,799 -0.11(-0.76%)
May 02, 2024 14.50 14.56 14.44 14.51 231,629 +0.03(+0.21%)
May 01, 2024 14.53 14.59 14.37 14.48 115,938 -0.02(-0.14%)
Apr 30, 2024 14.67 14.76 14.46 14.50 224,692 +0.28(+1.97%)
Apr 29, 2024 14.20 14.30 14.20 14.22 39,632 +0.07(+0.49%)
Apr 26, 2024 14.00 14.23 14.00 14.15 248,476 +0.50(+3.66%)
Apr 25, 2024 13.51 13.74 13.48 13.65 65,564 +0.11(+0.81%)
Apr 24, 2024 13.55 13.75 13.47 13.54 191,089 +0.14(+1.04%)
Apr 23, 2024 13.30 13.45 13.30 13.40 195,834 +0.07(+0.53%)
Apr 22, 2024 13.25 13.35 13.22 13.33 184,812 +0.11(+0.83%)
Apr 19, 2024 13.05 14.00 12.75 13.22 1,686,575 +0.33(+2.56%)
Apr 18, 2024 12.72 12.95 12.72 12.89 90,150 +0.09(+0.70%)
Apr 17, 2024 12.74 13.00 12.73 12.80 137,468 +0.07(+0.55%)
Apr 16, 2024 12.50 13.01 12.39 12.73 377,401 +0.23(+1.84%)
Apr 15, 2024 12.02 12.51 12.02 12.50 219,216 +0.26(+2.12%)
Apr 12, 2024 11.79 12.30 11.19 12.24 411,859 +0.39(+3.29%)
Apr 11, 2024 11.71 11.90 11.71 11.85 100,338 -0.03(-0.25%)
Apr 10, 2024 11.94 12.03 11.87 11.88 44,309 -0.05(-0.42%)
Apr 09, 2024 12.00 12.00 11.91 11.93 96,338 -0.08(-0.67%)
Apr 08, 2024 11.85 12.39 11.85 12.01 81,247 -0.01(-0.08%)
Apr 05, 2024 12.13 12.26 11.95 12.02 460,611 +0.35(+3.00%)
Apr 04, 2024 11.67 12.00 11.57 11.67 99,770 -0.02(-0.17%)
Apr 03, 2024 11.74 11.76 11.40 11.69 246,143 +0.29(+2.54%)
Apr 02, 2024 12.19 12.19 11.01 11.40 261,865 -1.07(-8.58%)
Apr 01, 2024 12.25 12.49 12.25 12.47 118,217 +0.25(+2.05%)
Mar 28, 2024 12.57 12.36 12.20 12.22 88,349 -0.46(-3.63%)
Mar 27, 2024 12.38 12.74 12.38 12.68 85,207 +0.18(+1.44%)
Mar 26, 2024 12.95 13.00 12.46 12.50 113,587 -0.77(-5.80%)
Mar 25, 2024 14.29 14.29 13.16 13.27 200,207 -1.68(-11.24%)
Mar 22, 2024 15.00 15.04 14.60 14.95 91,591 -0.12(-0.80%)
Mar 21, 2024 14.99 15.27 14.99 15.07 136,809 -0.16(-1.05%)
Mar 20, 2024 15.12 15.30 15.01 15.23 142,835 -0.01(-0.07%)
Mar 19, 2024 14.92 15.30 14.92 15.24 140,562 +0.21(+1.40%)
Mar 18, 2024 15.20 15.83 15.03 15.03 39,335 -0.28(-1.83%)
Mar 15, 2024 15.22 15.50 15.21 15.31 204,728 -0.02(-0.13%)
Mar 14, 2024 15.30 15.56 15.12 15.33 110,983 -0.06(-0.39%)
Mar 13, 2024 15.25 15.48 15.25 15.39 161,310 +0.07(+0.46%)
Mar 12, 2024 15.62 15.83 15.30 15.32 112,911 -0.11(-0.71%)
Mar 11, 2024 15.34 15.90 15.34 15.43 60,278 -0.17(-1.09%)
Mar 08, 2024 16.03 16.10 15.57 15.60 1,111,192 -0.42(-2.62%)
Mar 07, 2024 16.10 16.10 15.97 16.02 95,883 +0.04(+0.25%)
Mar 06, 2024 16.00 16.12 15.97 15.98 119,972 -0.18(-1.11%)
Mar 05, 2024 16.30 16.95 16.05 16.16 471,824 +0.16(+1.00%)
Mar 04, 2024 15.60 16.00 15.60 16.00 174,532 +0.24(+1.52%)
Mar 01, 2024 15.30 15.77 15.30 15.76 183,824 +0.37(+2.40%)
Feb 29, 2024 15.89 15.89 15.00 15.39 265,042 -0.51(-3.21%)
Feb 28, 2024 16.17 16.28 15.71 15.90 249,029 -0.39(-2.39%)
Feb 27, 2024 17.10 17.10 15.92 16.29 376,009 -0.98(-5.67%)
Feb 26, 2024 17.85 18.00 17.02 17.27 1,818,937 +1.24(+7.74%)
Feb 23, 2024 15.65 16.15 15.60 16.03 716,351 +0.46(+2.95%)
Feb 22, 2024 15.93 15.93 15.53 15.57 242,675 -0.18(-1.14%)
Feb 21, 2024 16.00 16.00 15.70 15.75 128,158 -0.22(-1.38%)
Feb 20, 2024 15.90 16.00 15.90 15.97 524,500 +0.15(+0.95%)
Feb 16, 2024 15.69 15.93 15.69 15.82 133,245 +0.02(+0.13%)
Feb 15, 2024 15.75 16.22 15.75 15.80 554,224 +0.10(+0.64%)
Feb 14, 2024 15.70 15.83 15.65 15.70 291,310 +0.04(+0.26%)
Feb 13, 2024 15.55 15.81 15.55 15.66 152,516 -0.05(-0.32%)
Feb 12, 2024 15.72 15.91 15.65 15.71 390,581 +0.05(+0.32%)
Feb 09, 2024 15.40 15.76 15.26 15.66 529,532 +0.17(+1.10%)
Feb 08, 2024 15.46 15.60 15.32 15.49 139,555 -0.12(-0.77%)
Feb 07, 2024 15.45 15.88 15.45 15.61 166,043 +0.13(+0.84%)
Feb 06, 2024 15.50 15.59 15.37 15.48 197,492 -0.01(-0.06%)
Feb 05, 2024 15.66 15.73 15.42 15.49 176,001 -0.21(-1.34%)
Feb 02, 2024 15.75 15.92 15.31 15.70 383,069 -0.25(-1.57%)
Feb 01, 2024 15.74 16.10 15.72 15.95 631,935 +0.20(+1.27%)
Jan 31, 2024 15.71 16.03 15.60 15.75 981,747 +0.62(+4.10%)
Jan 30, 2024 15.28 15.38 15.00 15.13 264,327 -0.12(-0.79%)
Jan 29, 2024 15.00 15.70 14.60 15.25 518,559 +0.60(+4.10%)
Jan 26, 2024 14.25 14.65 14.25 14.65 80,488 +0.41(+2.88%)
Jan 25, 2024 14.34 14.36 14.23 14.24 267,297 -0.01(-0.07%)
Jan 24, 2024 14.41 14.75 14.21 14.25 480,280 +0.00(+0.00%)
Jan 23, 2024 14.11 14.54 14.10 14.25 282,246 +0.07(+0.49%)
Jan 22, 2024 14.75 14.75 14.10 14.18 936,927 +0.04(+0.28%)
Jan 19, 2024 13.08 14.59 12.26 14.14 2,400,030 +1.88(+15.29%)
Jan 18, 2024 12.38 12.38 12.21 12.27 4,549 -0.08(-0.69%)
Jan 17, 2024 12.29 12.50 12.24 12.35 17,463 -0.07(-0.56%)
Jan 16, 2024 12.16 12.45 12.30 12.42 7,272 +0.11(+0.89%)
Jan 12, 2024 12.22 12.31 12.22 12.31 13,633 +0.08(+0.65%)
Jan 11, 2024 12.20 12.35 12.20 12.23 97,134 +0.02(+0.16%)
Jan 10, 2024 12.40 12.62 12.07 12.21 256,959 -0.28(-2.24%)
Jan 09, 2024 12.50 12.52 12.40 12.49 283,702 +0.02(+0.16%)
Jan 08, 2024 12.98 12.99 12.40 12.47 78,409 +0.21(+1.71%)
Jan 05, 2024 12.20 12.50 12.20 12.26 36,941 +0.16(+1.32%)
Jan 04, 2024 11.75 12.61 11.68 12.10 28,034 +0.42(+3.60%)
Jan 03, 2024 11.50 11.75 11.46 11.68 54,016 +0.32(+2.82%)
Jan 02, 2024 11.49 11.49 11.26 11.36 6,896 -0.12(-1.05%)
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%)
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.