Skip to main content

Alvotech - Ordinary Shares (NQ: ALVO )

12.24 +0.39 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.