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

Alvotech - Ordinary Shares (NQ: ALVO )

13.22 +0.33 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 10.50 10.68 9.770 9.800 139,316 -0.21(-2.10%)
Apr 27, 2023 9.520 10.61 9.520 10.01 124,710 +0.72(+7.75%)
Apr 26, 2023 8.920 9.884 8.920 9.290 121,699 +0.40(+4.50%)
Apr 25, 2023 8.880 9.115 8.800 8.890 42,732 -0.10(-1.11%)
Apr 24, 2023 9.360 9.360 8.950 8.990 67,171 -0.42(-4.46%)
Apr 21, 2023 9.820 9.960 9.410 9.410 78,300 -0.54(-5.43%)
Apr 20, 2023 9.850 10.09 9.850 9.950 25,749 -0.05(-0.50%)
Apr 19, 2023 10.25 10.25 9.860 10.00 31,607 -0.01(-0.10%)
Apr 18, 2023 9.850 10.35 9.840 10.01 398,156 +0.56(+5.93%)
Apr 17, 2023 10.85 10.85 9.250 9.450 214,337 -1.21(-11.35%)
Apr 14, 2023 11.71 11.71 9.300 10.66 408,698 -3.03(-22.13%)
Apr 13, 2023 13.90 14.37 13.62 13.69 187,131 -0.16(-1.16%)
Apr 12, 2023 14.00 14.10 13.80 13.85 274,073 +0.61(+4.61%)
Apr 11, 2023 13.40 13.43 13.20 13.24 94,422 -0.03(-0.23%)
Apr 10, 2023 13.20 13.33 13.14 13.27 21,798 +0.07(+0.53%)
Apr 06, 2023 13.60 14.00 13.15 13.20 39,712 -0.31(-2.29%)
Apr 05, 2023 13.10 13.57 13.10 13.51 10,077 +0.31(+2.35%)
Apr 04, 2023 13.39 13.74 13.15 13.20 91,862 +0.14(+1.07%)
Apr 03, 2023 12.83 13.25 12.83 13.06 38,687 +0.16(+1.24%)
Mar 31, 2023 13.01 13.44 12.83 12.90 297,302 -0.08(-0.62%)
Mar 30, 2023 13.30 13.59 12.90 12.98 280,213 -0.08(-0.61%)
Mar 29, 2023 13.18 13.43 13.00 13.06 94,575 -0.14(-1.06%)
Mar 28, 2023 13.47 13.74 13.11 13.20 120,824 -0.31(-2.29%)
Mar 27, 2023 13.50 14.18 13.36 13.51 185,070 +0.05(+0.37%)
Mar 24, 2023 13.50 13.90 13.05 13.46 71,254 -0.14(-1.03%)
Mar 23, 2023 13.59 13.85 12.23 13.60 74,747 +0.05(+0.37%)
Mar 22, 2023 13.85 13.85 13.41 13.55 28,737 +0.04(+0.30%)
Mar 21, 2023 13.58 13.90 13.51 13.51 42,309 +0.08(+0.60%)
Mar 20, 2023 13.47 13.47 12.85 13.43 13,316 -0.11(-0.81%)
Mar 17, 2023 13.24 13.68 12.90 13.54 97,879 +0.35(+2.65%)
Mar 16, 2023 13.65 13.65 12.94 13.19 12,369 +0.06(+0.46%)
Mar 15, 2023 13.45 13.64 12.68 13.13 8,633 -0.37(-2.74%)
Mar 14, 2023 13.21 13.69 13.21 13.50 57,821 +0.14(+1.05%)
Mar 13, 2023 13.18 13.52 13.02 13.36 5,827 +0.14(+1.06%)
Mar 10, 2023 12.96 13.56 12.90 13.22 71,161 +0.37(+2.88%)
Mar 09, 2023 13.56 13.56 12.83 12.85 13,885 -0.81(-5.93%)
Mar 08, 2023 13.90 13.91 13.50 13.66 44,562 -0.33(-2.36%)
Mar 07, 2023 14.10 14.10 13.96 13.99 125,439 -0.02(-0.14%)
Mar 06, 2023 14.00 14.15 14.00 14.01 220,189 +0.07(+0.50%)
Mar 03, 2023 14.00 14.10 13.90 13.94 149,976 -0.09(-0.64%)
Mar 02, 2023 13.74 14.10 13.74 14.03 40,830 +0.11(+0.79%)
Mar 01, 2023 14.00 14.10 13.90 13.92 262,931 +0.07(+0.51%)
Feb 28, 2023 13.81 14.00 13.64 13.85 219,236 -0.06(-0.43%)
Feb 27, 2023 14.05 14.60 13.84 13.91 195,674 +0.01(+0.07%)
Feb 24, 2023 13.31 13.90 13.30 13.90 60,667 +0.51(+3.81%)
Feb 23, 2023 13.30 13.50 13.10 13.39 19,603 +0.19(+1.44%)
Feb 22, 2023 13.14 13.38 13.06 13.20 36,144 +0.00(+0.00%)
Feb 21, 2023 13.18 13.38 13.10 13.20 34,809 -0.09(-0.68%)
Feb 17, 2023 13.43 13.43 13.14 13.29 25,255 -0.14(-1.04%)
Feb 16, 2023 13.24 13.46 13.24 13.43 112,840 +0.08(+0.60%)
Feb 15, 2023 13.11 13.49 12.66 13.35 13,900 +0.15(+1.14%)
Feb 14, 2023 13.04 13.99 13.04 13.20 49,859 -0.05(-0.38%)
Feb 13, 2023 13.99 13.99 13.21 13.25 41,218 -0.14(-1.05%)
Feb 10, 2023 13.50 13.50 13.17 13.39 27,341 +0.04(+0.30%)
Feb 09, 2023 14.00 14.00 13.15 13.35 593,685 +0.34(+2.61%)
Feb 08, 2023 12.97 13.20 12.90 13.01 94,521 +0.16(+1.25%)
Feb 07, 2023 12.84 12.95 12.80 12.85 134,951 +0.07(+0.55%)
Feb 06, 2023 12.30 12.97 12.30 12.78 47,043 +0.50(+4.07%)
Feb 03, 2023 12.06 12.29 11.93 12.28 29,134 +0.18(+1.49%)
Feb 02, 2023 12.20 12.23 12.04 12.10 18,745 -0.10(-0.82%)
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.