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 (%)
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%)
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%)
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.