Skip to main content

Alvotech - Ordinary Shares (NQ: ALVO )

12.22 -0.46 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 9.230 9.230 9.000 9.020 44,302 -0.10(-1.10%)
Sep 29, 2023 9.050 9.290 9.050 9.120 40,228 +0.04(+0.44%)
Sep 28, 2023 8.920 9.227 8.915 9.080 28,716 +0.14(+1.57%)
Sep 27, 2023 9.000 9.150 8.900 8.940 43,492 +0.01(+0.11%)
Sep 26, 2023 8.990 9.230 8.900 8.930 64,317 +0.00(+0.00%)
Sep 25, 2023 8.990 9.170 8.930 8.930 8,059 +0.05(+0.56%)
Sep 22, 2023 8.920 8.990 8.830 8.880 7,039 +0.00(+0.00%)
Sep 21, 2023 8.920 9.030 8.840 8.880 16,791 -0.22(-2.42%)
Sep 20, 2023 9.334 9.334 8.970 9.100 18,346 -0.04(-0.44%)
Sep 19, 2023 9.110 9.150 8.810 9.140 17,402 +0.05(+0.55%)
Sep 18, 2023 9.010 9.090 8.900 9.090 27,650 -0.05(-0.55%)
Sep 15, 2023 8.545 9.480 8.545 9.140 145,705 +0.34(+3.86%)
Sep 14, 2023 8.870 9.140 8.290 8.800 25,912 -0.08(-0.90%)
Sep 13, 2023 9.300 9.340 8.750 8.880 18,607 -0.48(-5.13%)
Sep 12, 2023 9.610 9.670 9.320 9.360 12,092 -0.15(-1.58%)
Sep 11, 2023 9.480 9.640 9.450 9.510 5,827 -0.01(-0.11%)
Sep 08, 2023 9.410 9.743 9.410 9.520 5,589 +0.07(+0.74%)
Sep 07, 2023 9.710 9.710 9.450 9.450 15,370 -0.19(-1.97%)
Sep 06, 2023 10.00 10.00 9.518 9.640 50,631 -0.23(-2.33%)
Sep 05, 2023 9.910 9.980 9.810 9.870 6,594 -0.07(-0.70%)
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.