Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
8.36
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 11.40 | 11.43 | 11.01 | 11.10 | 11.10 | -2.29% | 78,980 |
| Feb 28, 2025 | 11.46 | 11.49 | 11.30 | 11.36 | 11.36 | -0.87% | 134,105 |
| Feb 27, 2025 | 11.89 | 11.89 | 11.45 | 11.46 | 11.46 | -2.63% | 100,515 |
| Feb 26, 2025 | 11.86 | 11.86 | 11.69 | 11.77 | 11.77 | -0.42% | 81,171 |
| Feb 25, 2025 | 11.86 | 11.89 | 11.74 | 11.82 | 11.82 | -0.42% | 98,990 |
| Feb 24, 2025 | 12.19 | 12.25 | 11.83 | 11.87 | 11.87 | -3.34% | 116,258 |
| Feb 21, 2025 | 12.10 | 12.38 | 12.02 | 12.28 | 12.28 | 4.96% | 189,047 |
| Feb 20, 2025 | 11.70 | 11.87 | 11.61 | 11.70 | 11.70 | -0.17% | 130,350 |
| Feb 19, 2025 | 12.29 | 12.40 | 11.68 | 11.72 | 11.72 | -6.84% | 193,577 |
| Feb 18, 2025 | 12.89 | 12.89 | 12.50 | 12.58 | 12.58 | -3.16% | 197,248 |
| Feb 14, 2025 | 12.90 | 13.08 | 12.82 | 12.99 | 12.99 | 1.64% | 119,487 |
| Feb 13, 2025 | 12.65 | 12.83 | 12.59 | 12.78 | 12.78 | 1.03% | 92,438 |
| Feb 12, 2025 | 12.63 | 12.96 | 12.59 | 12.65 | 12.65 | -0.24% | 96,148 |
| Feb 11, 2025 | 12.63 | 12.84 | 12.52 | 12.68 | 12.68 | -0.55% | 81,946 |