Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
10.62
+0.06 (0.57%)
May 14, 2025, 10:47 AM - Market open
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.30 | 10.61 | 10.06 | 10.56 | 10.56 | 3.02% | 375,148 |
| May 12, 2025 | 9.75 | 10.52 | 9.75 | 10.25 | 10.25 | 5.89% | 441,212 |
| May 9, 2025 | 10.21 | 10.40 | 9.59 | 9.68 | 9.68 | 3.20% | 505,913 |
| May 8, 2025 | 9.30 | 10.20 | 9.03 | 9.38 | 9.38 | 18.14% | 1,027,004 |
| May 7, 2025 | 8.01 | 8.10 | 7.90 | 7.94 | 7.94 | -0.38% | 190,823 |
| May 6, 2025 | 8.21 | 8.40 | 7.95 | 7.97 | 7.97 | -4.32% | 97,852 |
| May 5, 2025 | 8.27 | 8.50 | 8.22 | 8.33 | 8.33 | 1.34% | 148,781 |
| May 2, 2025 | 8.17 | 8.31 | 7.99 | 8.22 | 8.22 | 3.53% | 132,030 |
| May 1, 2025 | 7.87 | 8.18 | 7.87 | 7.94 | 7.94 | 1.28% | 123,668 |
| Apr 30, 2025 | 7.80 | 7.84 | 7.66 | 7.84 | 7.84 | -0.25% | 58,721 |
| Apr 29, 2025 | 8.00 | 8.11 | 7.78 | 7.86 | 7.86 | -3.08% | 67,163 |
| Apr 28, 2025 | 7.91 | 8.12 | 7.79 | 8.11 | 8.11 | 2.14% | 127,104 |
| Apr 25, 2025 | 8.38 | 8.38 | 7.88 | 7.94 | 7.94 | -5.14% | 149,609 |
| Apr 24, 2025 | 8.41 | 8.48 | 8.13 | 8.37 | 8.37 | 0.12% | 72,659 |
| Apr 23, 2025 | 8.50 | 8.75 | 8.34 | 8.36 | 8.36 | - | 97,504 |
| Apr 22, 2025 | 8.38 | 8.47 | 8.29 | 8.36 | 8.36 | 0.36% | 57,651 |
| Apr 21, 2025 | 8.29 | 8.51 | 8.04 | 8.33 | 8.33 | 0.48% | 60,311 |
| Apr 17, 2025 | 8.32 | 8.40 | 8.26 | 8.29 | 8.29 | -0.36% | 29,188 |
| Apr 16, 2025 | 8.51 | 8.64 | 8.25 | 8.32 | 8.32 | -3.26% | 120,734 |
| Apr 15, 2025 | 8.52 | 8.66 | 8.44 | 8.60 | 8.60 | 0.82% | 61,596 |
| Apr 14, 2025 | 8.86 | 8.98 | 8.51 | 8.53 | 8.53 | -2.96% | 83,220 |
| Apr 11, 2025 | 8.12 | 8.83 | 8.12 | 8.79 | 8.79 | 7.20% | 108,685 |
| Apr 10, 2025 | 8.72 | 8.85 | 8.11 | 8.20 | 8.20 | -6.18% | 195,346 |
| Apr 9, 2025 | 8.00 | 8.88 | 7.35 | 8.74 | 8.74 | 8.44% | 409,937 |
| Apr 8, 2025 | 8.57 | 8.89 | 8.04 | 8.06 | 8.06 | -3.12% | 210,876 |
| Apr 7, 2025 | 8.30 | 8.70 | 7.77 | 8.32 | 8.32 | -2.12% | 207,963 |
| Apr 4, 2025 | 8.88 | 8.88 | 8.40 | 8.50 | 8.50 | -8.31% | 134,193 |
| Apr 3, 2025 | 9.19 | 9.34 | 9.19 | 9.27 | 9.27 | 0.87% | 118,622 |
| Apr 2, 2025 | 9.46 | 9.49 | 9.15 | 9.19 | 9.19 | -4.67% | 168,913 |
| Apr 1, 2025 | 9.57 | 9.90 | 9.53 | 9.64 | 9.64 | -0.31% | 180,799 |
| Mar 31, 2025 | 9.47 | 9.69 | 9.24 | 9.67 | 9.67 | 1.26% | 267,407 |
| Mar 28, 2025 | 10.25 | 10.25 | 9.55 | 9.55 | 9.55 | -7.82% | 130,185 |
| Mar 27, 2025 | 11.47 | 11.47 | 10.32 | 10.36 | 10.36 | -10.30% | 312,727 |
| Mar 26, 2025 | 11.68 | 11.70 | 11.41 | 11.55 | 11.55 | -0.94% | 98,534 |
| Mar 25, 2025 | 11.49 | 11.70 | 11.46 | 11.66 | 11.66 | 0.87% | 63,106 |
| Mar 24, 2025 | 11.50 | 11.68 | 11.50 | 11.56 | 11.56 | -0.09% | 119,600 |
| Mar 21, 2025 | 11.55 | 11.68 | 11.39 | 11.57 | 11.57 | 0.17% | 233,864 |
| Mar 20, 2025 | 11.37 | 11.77 | 11.37 | 11.55 | 11.55 | 1.85% | 86,158 |
| Mar 19, 2025 | 11.40 | 11.41 | 11.15 | 11.34 | 11.34 | - | 49,651 |
| Mar 18, 2025 | 11.19 | 11.43 | 11.07 | 11.34 | 11.34 | 0.27% | 79,084 |
| Mar 17, 2025 | 11.33 | 11.39 | 11.28 | 11.31 | 11.31 | 0.09% | 24,516 |
| Mar 14, 2025 | 11.19 | 11.45 | 11.19 | 11.30 | 11.30 | 1.07% | 56,881 |
| Mar 13, 2025 | 11.27 | 11.33 | 11.03 | 11.18 | 11.18 | -1.67% | 61,061 |
| Mar 12, 2025 | 11.00 | 11.73 | 10.90 | 11.37 | 11.37 | 5.18% | 96,384 |
| Mar 11, 2025 | 10.75 | 10.85 | 10.46 | 10.81 | 10.81 | 1.03% | 173,385 |
| Mar 10, 2025 | 11.01 | 11.11 | 10.60 | 10.70 | 10.70 | -4.04% | 122,961 |
| Mar 7, 2025 | 11.28 | 11.28 | 10.99 | 11.15 | 11.15 | 0.18% | 67,776 |
| Mar 6, 2025 | 11.10 | 11.22 | 10.69 | 11.13 | 11.13 | -1.42% | 237,588 |
| Mar 5, 2025 | 11.00 | 11.47 | 11.00 | 11.29 | 11.29 | 4.44% | 137,898 |
| Mar 4, 2025 | 11.00 | 11.00 | 10.59 | 10.81 | 10.81 | -2.61% | 89,443 |