Skip to main content

Alvotech - Ordinary Shares (NQ: ALVO )

11.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 11.94 11.98 11.80 11.80 39,930 -0.20(-1.67%)
Jul 22, 2024 12.04 12.05 11.80 12.00 77,634 +0.06(+0.50%)
Jul 19, 2024 12.04 12.05 11.87 11.94 45,297 +0.03(+0.25%)
Jul 18, 2024 11.99 12.05 11.84 11.91 49,943 -0.07(-0.58%)
Jul 17, 2024 12.03 12.14 11.82 11.98 88,063 -0.16(-1.32%)
Jul 16, 2024 12.21 12.21 12.10 12.14 17,330 +0.04(+0.33%)
Jul 15, 2024 12.19 12.19 12.09 12.10 10,982 -0.05(-0.41%)
Jul 12, 2024 11.84 12.18 11.84 12.15 96,686 +0.24(+2.02%)
Jul 11, 2024 12.09 12.12 11.89 11.91 41,169 -0.18(-1.49%)
Jul 10, 2024 12.14 12.19 11.95 12.09 34,209 +0.08(+0.67%)
Jul 09, 2024 12.09 12.17 11.96 12.01 34,509 -0.14(-1.15%)
Jul 08, 2024 12.12 12.23 12.05 12.15 53,132 +0.03(+0.25%)
Jul 05, 2024 12.20 12.20 11.92 12.12 29,327 -0.03(-0.25%)
Jul 03, 2024 12.40 12.40 12.05 12.15 60,710 -0.09(-0.74%)
Jul 02, 2024 12.35 12.40 12.15 12.24 168,491 -0.12(-0.97%)
Jul 01, 2024 12.30 12.40 12.06 12.36 230,174 +0.20(+1.64%)
Jun 28, 2024 12.00 12.16 11.80 12.16 167,044 +0.16(+1.33%)
Jun 27, 2024 11.93 12.10 11.81 12.00 35,378 -0.02(-0.17%)
Jun 26, 2024 12.30 12.30 11.96 12.02 72,703 -0.75(-5.87%)
Jun 25, 2024 13.30 13.30 12.69 12.77 94,194 -0.55(-4.13%)
Jun 24, 2024 13.50 13.50 13.10 13.32 211,663 -0.16(-1.19%)
Jun 21, 2024 13.79 13.79 13.31 13.48 123,714 -0.03(-0.22%)
Jun 20, 2024 13.50 13.65 13.27 13.51 407,108 -0.13(-0.95%)
Jun 18, 2024 13.80 13.81 13.40 13.64 154,329 -0.21(-1.52%)
Jun 17, 2024 14.14 14.14 13.65 13.85 442,243 -0.20(-1.42%)
Jun 14, 2024 14.32 14.32 14.04 14.05 64,520 -0.23(-1.61%)
Jun 13, 2024 14.25 14.29 14.10 14.28 84,574 +0.05(+0.35%)
Jun 12, 2024 14.65 14.65 14.16 14.23 173,741 -0.16(-1.11%)
Jun 11, 2024 14.46 14.46 14.37 14.39 86,252 -0.07(-0.48%)
Jun 10, 2024 13.98 14.53 13.63 14.46 218,232 +0.42(+2.99%)
Jun 07, 2024 14.07 14.14 13.96 14.04 144,393 +0.05(+0.36%)
Jun 06, 2024 13.99 14.00 13.94 13.99 79,725 +0.04(+0.29%)
Jun 05, 2024 13.88 13.95 13.81 13.95 39,712 +0.04(+0.29%)
Jun 04, 2024 13.86 13.99 13.70 13.91 119,555 -0.05(-0.36%)
Jun 03, 2024 13.88 14.15 13.86 13.96 172,944 +0.08(+0.58%)
May 31, 2024 13.84 13.97 13.62 13.88 187,524 +0.11(+0.80%)
May 30, 2024 13.55 13.87 13.55 13.77 121,246 +0.17(+1.25%)
May 29, 2024 13.85 13.85 13.47 13.60 80,409 -0.39(-2.79%)
May 28, 2024 14.19 14.20 13.80 13.99 186,557 -0.20(-1.41%)
May 24, 2024 13.70 14.21 13.45 14.19 357,873 +0.61(+4.49%)
May 23, 2024 13.94 13.94 12.94 13.58 148,745 -0.42(-3.00%)
May 22, 2024 14.15 14.30 13.97 14.00 405,308 +0.06(+0.43%)
May 21, 2024 13.56 13.94 13.56 13.94 317,458 +0.44(+3.26%)
May 20, 2024 13.61 13.61 13.41 13.50 42,741 +0.00(+0.00%)
May 17, 2024 13.46 13.53 13.30 13.50 38,756 +0.00(+0.00%)
May 16, 2024 13.45 13.50 13.38 13.50 75,854 +0.15(+1.12%)
May 15, 2024 13.40 13.40 13.29 13.35 59,441 +0.00(+0.00%)
May 14, 2024 13.28 13.35 13.28 13.35 76,613 +0.06(+0.45%)
May 13, 2024 13.32 13.40 13.22 13.29 75,109 -0.08(-0.60%)
May 10, 2024 13.72 13.72 13.35 13.37 55,205 -0.23(-1.69%)
May 09, 2024 13.51 13.61 13.49 13.60 41,632 +0.06(+0.44%)
May 08, 2024 13.60 13.60 13.45 13.54 66,819 -0.32(-2.31%)
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%)
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.