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

Alvotech - Ordinary Shares (NQ: ALVO )

13.49 -0.04 (-0.33%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 9, 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 (%)
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%)
Aug 01, 2022 7.990 8.187 7.500 7.750 35,074 -0.20(-2.52%)
Jul 29, 2022 8.100 8.110 7.950 7.950 43,282 -0.03(-0.38%)
Jul 28, 2022 8.000 8.200 7.950 7.980 38,244 +0.18(+2.31%)
Jul 27, 2022 7.800 7.900 7.530 7.800 33,513 -0.08(-1.02%)
Jul 26, 2022 8.000 8.090 7.600 7.880 47,109 +0.28(+3.68%)
Jul 25, 2022 7.490 7.800 7.490 7.600 35,116 +0.08(+1.06%)
Jul 22, 2022 7.170 7.700 7.000 7.520 50,441 +0.17(+2.31%)
Jul 21, 2022 7.410 7.795 7.190 7.350 33,126 +0.14(+1.94%)
Jul 20, 2022 7.160 7.380 6.380 7.210 95,786 +0.40(+5.87%)
Jul 19, 2022 6.400 6.810 6.320 6.810 49,598 +0.49(+7.75%)
Jul 18, 2022 5.720 6.330 5.719 6.320 75,355 +0.79(+14.29%)
Jul 15, 2022 6.620 6.810 5.200 5.530 183,625 -1.11(-16.72%)
Jul 14, 2022 6.700 7.080 6.600 6.640 115,367 -0.15(-2.21%)
Jul 13, 2022 6.770 7.180 6.720 6.790 110,499 -0.16(-2.30%)
Jul 12, 2022 7.380 7.380 6.700 6.950 134,364 -0.05(-0.71%)
Jul 11, 2022 7.800 8.000 7.000 7.000 219,889 -0.80(-10.26%)
Jul 08, 2022 8.310 8.460 7.750 7.800 240,702 +0.64(+8.94%)
Jul 07, 2022 8.740 9.240 6.990 7.160 407,760 -1.34(-15.76%)
Jul 06, 2022 8.650 8.859 8.500 8.500 79,031 -0.24(-2.75%)
Jul 05, 2022 9.740 9.740 8.660 8.740 43,305 -0.81(-8.48%)
Jul 01, 2022 8.000 10.57 8.000 9.550 84,449 +1.34(+16.32%)
Jun 30, 2022 8.540 8.540 7.940 8.210 45,195 -0.25(-2.96%)
Jun 29, 2022 9.380 9.380 8.450 8.460 33,963 -0.52(-5.79%)
Jun 28, 2022 9.200 9.300 8.460 8.980 32,314 -0.18(-1.97%)
Jun 27, 2022 9.160 9.790 8.860 9.160 46,300 +0.32(+3.62%)
Jun 24, 2022 8.670 9.570 8.640 8.840 65,556 -0.16(-1.78%)
Jun 23, 2022 11.00 11.80 8.850 9.000 142,999 -0.59(-6.15%)
Jun 22, 2022 10.00 10.00 9.420 9.590 36,695 -0.34(-3.42%)
Jun 21, 2022 10.30 10.88 8.890 9.930 97,650 +0.23(+2.37%)
Jun 17, 2022 10.80 11.29 9.053 9.700 14,186 -1.49(-13.32%)
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.