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

Alvotech - Ordinary Shares (NQ: ALVO )

14.38 -0.02 (-0.14%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 6, 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 (%)
Dec 30, 2022 9.980 10.04 9.970 10.00 96,881 +0.09(+0.91%)
Dec 29, 2022 9.800 10.00 9.800 9.910 30,151 -0.06(-0.60%)
Dec 28, 2022 9.930 10.05 9.810 9.970 24,141 -0.08(-0.80%)
Dec 27, 2022 10.06 10.24 10.00 10.05 250,217 +0.05(+0.50%)
Dec 23, 2022 10.05 10.19 9.900 10.00 387,602 +0.26(+2.67%)
Dec 22, 2022 9.700 10.65 9.620 9.740 836,512 +1.44(+17.35%)
Dec 21, 2022 8.000 8.450 7.900 8.300 112,704 +0.30(+3.75%)
Dec 20, 2022 7.780 8.000 7.780 8.000 4,906 +0.16(+2.07%)
Dec 19, 2022 7.610 7.990 7.610 7.838 4,750 +0.14(+1.79%)
Dec 16, 2022 7.700 8.105 7.600 7.700 40,154 -0.30(-3.75%)
Dec 15, 2022 8.290 8.290 7.670 8.000 196,891 -0.30(-3.61%)
Dec 14, 2022 7.840 8.300 7.760 8.300 119,470 +0.33(+4.14%)
Dec 13, 2022 8.400 8.600 7.800 7.970 281,030 +0.06(+0.76%)
Dec 12, 2022 7.870 8.780 7.670 7.910 124,856 -0.39(-4.70%)
Dec 09, 2022 8.100 8.750 8.030 8.300 154,243 +0.30(+3.75%)
Dec 08, 2022 7.600 8.150 7.600 8.000 276,904 +0.52(+6.95%)
Dec 07, 2022 6.910 7.540 6.910 7.480 21,713 +0.60(+8.72%)
Dec 06, 2022 6.560 6.900 6.280 6.880 91,195 +0.32(+4.88%)
Dec 05, 2022 6.400 6.770 6.370 6.560 12,832 +0.20(+3.14%)
Dec 02, 2022 6.330 6.471 6.220 6.360 3,407 +0.21(+3.41%)
Dec 01, 2022 6.500 6.510 6.050 6.150 38,619 -0.15(-2.38%)
Nov 30, 2022 6.460 6.790 6.180 6.300 6,375 +0.14(+2.27%)
Nov 29, 2022 6.260 6.500 6.140 6.160 1,933 +0.06(+0.98%)
Nov 28, 2022 6.170 6.540 6.000 6.100 19,316 +0.05(+0.83%)
Nov 25, 2022 6.080 6.080 5.920 6.050 5,864 -0.01(-0.17%)
Nov 23, 2022 6.240 6.300 6.050 6.060 5,980 -0.18(-2.88%)
Nov 22, 2022 6.020 6.280 6.020 6.240 2,855 +0.16(+2.55%)
Nov 21, 2022 6.250 6.250 6.000 6.085 6,523 -0.12(-1.85%)
Nov 18, 2022 6.250 6.701 5.929 6.200 5,029 +0.31(+5.26%)
Nov 17, 2022 5.980 6.070 5.860 5.890 5,567 -0.12(-2.00%)
Nov 16, 2022 5.740 6.050 5.520 6.010 17,589 +0.25(+4.34%)
Nov 15, 2022 6.890 6.890 5.560 5.760 152,992 -0.83(-12.59%)
Nov 14, 2022 6.710 6.820 6.200 6.590 138,635 +0.40(+6.46%)
Nov 11, 2022 6.240 6.275 6.170 6.190 4,077 -0.17(-2.67%)
Nov 10, 2022 6.190 6.360 6.100 6.360 18,464 +0.33(+5.47%)
Nov 09, 2022 6.207 6.207 6.020 6.030 10,991 -0.08(-1.31%)
Nov 08, 2022 6.280 6.476 6.110 6.110 3,167 +0.00(+0.00%)
Nov 07, 2022 6.100 6.559 6.100 6.110 19,578 +0.06(+0.99%)
Nov 04, 2022 6.130 6.205 6.010 6.050 18,986 -0.03(-0.49%)
Nov 03, 2022 6.060 6.490 6.010 6.080 12,322 -0.17(-2.72%)
Nov 02, 2022 6.490 6.530 6.230 6.250 17,467 -0.03(-0.48%)
Nov 01, 2022 6.010 6.370 6.010 6.280 22,845 +0.08(+1.29%)
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%)
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.