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 (%)
Oct 31, 2022 6.220 6.280 6.100 6.200 30,078 -0.02(-0.32%)
Oct 28, 2022 5.970 6.780 5.970 6.220 61,768 +0.17(+2.81%)
Oct 27, 2022 6.020 6.270 5.970 6.050 31,568 -0.07(-1.14%)
Oct 26, 2022 6.080 6.270 6.060 6.120 61,236 +0.03(+0.49%)
Oct 25, 2022 6.600 6.770 6.090 6.090 121,397 +0.03(+0.50%)
Oct 24, 2022 6.600 6.760 6.050 6.060 53,497 -0.57(-8.60%)
Oct 21, 2022 6.610 6.640 6.610 6.630 1,154 -0.07(-1.04%)
Oct 20, 2022 6.600 6.785 6.600 6.700 15,900 +0.00(+0.00%)
Oct 19, 2022 6.690 6.860 6.690 6.700 6,198 -0.17(-2.47%)
Oct 18, 2022 7.200 7.210 6.650 6.870 35,130 -0.12(-1.72%)
Oct 17, 2022 6.810 7.290 6.760 6.990 14,817 +0.21(+3.10%)
Oct 14, 2022 7.150 7.350 6.760 6.780 39,083 -0.38(-5.31%)
Oct 13, 2022 6.210 7.180 6.210 7.160 20,519 +0.55(+8.32%)
Oct 12, 2022 6.710 7.100 6.410 6.610 6,535 +0.11(+1.69%)
Oct 11, 2022 6.700 6.700 6.365 6.500 19,258 -0.02(-0.31%)
Oct 10, 2022 6.700 6.740 6.510 6.520 13,426 -0.03(-0.46%)
Oct 07, 2022 6.650 6.740 6.550 6.550 8,018 -0.24(-3.53%)
Oct 06, 2022 6.650 6.810 6.550 6.790 10,326 +0.00(+0.00%)
Oct 05, 2022 7.390 7.390 6.540 6.790 31,340 -0.13(-1.88%)
Oct 04, 2022 6.940 7.000 6.776 6.920 34,423 +0.22(+3.28%)
Oct 03, 2022 6.810 6.940 6.560 6.700 12,998 -0.06(-0.89%)
Sep 30, 2022 7.170 7.400 6.115 6.760 68,708 -0.22(-3.15%)
Sep 29, 2022 7.020 7.100 6.900 6.980 46,325 -0.10(-1.41%)
Sep 28, 2022 7.040 7.240 6.980 7.080 11,013 -0.07(-0.98%)
Sep 27, 2022 6.980 7.700 6.880 7.150 12,715 +0.29(+4.23%)
Sep 26, 2022 6.860 6.940 6.670 6.860 44,088 +0.03(+0.44%)
Sep 23, 2022 6.800 7.300 6.610 6.830 50,125 +0.31(+4.75%)
Sep 22, 2022 7.250 7.350 6.470 6.520 61,400 -1.14(-14.88%)
Sep 21, 2022 7.570 7.850 7.510 7.660 9,727 +0.11(+1.46%)
Sep 20, 2022 7.510 7.673 7.390 7.550 15,043 +0.06(+0.80%)
Sep 19, 2022 7.820 7.900 7.490 7.490 8,785 -0.41(-5.19%)
Sep 16, 2022 7.800 7.900 7.532 7.900 9,516 +0.00(+0.00%)
Sep 15, 2022 7.825 8.000 7.699 7.900 16,876 +0.20(+2.60%)
Sep 14, 2022 7.360 7.700 7.350 7.700 21,021 +0.17(+2.19%)
Sep 13, 2022 7.560 7.640 7.420 7.535 19,546 -0.26(-3.40%)
Sep 12, 2022 8.120 8.120 7.800 7.800 13,476 -0.20(-2.50%)
Sep 09, 2022 7.850 8.050 7.690 8.000 24,702 +0.08(+1.01%)
Sep 08, 2022 8.000 8.000 7.260 7.920 3,133 +0.25(+3.26%)
Sep 07, 2022 7.100 7.950 7.100 7.670 16,243 +0.47(+6.53%)
Sep 06, 2022 7.250 7.350 6.900 7.200 89,650 -0.36(-4.76%)
Sep 02, 2022 7.600 8.070 7.250 7.560 152,856 -0.15(-1.95%)
Sep 01, 2022 8.900 8.900 7.600 7.710 35,601 -1.29(-14.33%)
Aug 31, 2022 9.010 9.100 8.670 9.000 17,620 +0.14(+1.58%)
Aug 30, 2022 9.000 9.010 8.670 8.860 6,747 -0.09(-1.01%)
Aug 29, 2022 8.920 9.000 8.830 8.950 8,455 +0.15(+1.70%)
Aug 26, 2022 8.900 9.110 8.720 8.800 23,863 -0.20(-2.22%)
Aug 25, 2022 9.550 9.550 8.780 9.000 68,879 +0.30(+3.45%)
Aug 24, 2022 8.230 8.800 8.230 8.700 33,409 +0.20(+2.35%)
Aug 23, 2022 7.845 8.530 7.845 8.500 19,135 +0.50(+6.25%)
Aug 22, 2022 8.260 8.260 7.910 8.000 15,619 -0.40(-4.76%)
Aug 19, 2022 8.060 8.480 8.060 8.400 9,164 +0.10(+1.20%)
Aug 18, 2022 8.760 8.760 8.062 8.300 55,971 -0.50(-5.68%)
Aug 17, 2022 9.230 9.620 8.760 8.800 158,393 -0.45(-4.86%)
Aug 16, 2022 10.44 10.50 9.200 9.250 128,736 +0.11(+1.20%)
Aug 15, 2022 7.650 9.140 7.650 9.140 37,850 +1.43(+18.55%)
Aug 12, 2022 7.950 8.000 7.710 7.710 31,415 +0.08(+1.05%)
Aug 11, 2022 7.650 7.780 7.510 7.630 72,486 -0.06(-0.78%)
Aug 10, 2022 7.570 7.735 7.500 7.690 28,715 +0.19(+2.53%)
Aug 09, 2022 7.430 7.800 7.430 7.500 18,108 +0.08(+1.08%)
Aug 08, 2022 7.300 7.900 7.220 7.420 68,610 +0.09(+1.23%)
Aug 05, 2022 7.430 7.470 7.210 7.330 36,907 -0.08(-1.08%)
Aug 04, 2022 7.400 7.410 7.170 7.410 37,844 +0.08(+1.09%)
Aug 03, 2022 7.540 7.690 7.310 7.330 33,982 -0.17(-2.27%)
Aug 02, 2022 7.900 7.900 7.300 7.500 15,036 -0.25(-3.23%)
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.