Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
9.46
-0.09 (-0.94%)
Mar 31, 2025, 1:12 PM EDT - Market open
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.47 | 9.62 | 9.24 | 9.59 | - | 0.42% | 97,652 |
| 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 |
| Feb 10, 2025 | 12.90 | 12.90 | 12.55 | 12.75 | 12.75 | -1.24% | 120,494 |
| Feb 7, 2025 | 12.81 | 12.99 | 12.81 | 12.91 | 12.91 | 0.47% | 93,998 |
| Feb 6, 2025 | 12.54 | 12.96 | 12.52 | 12.85 | 12.85 | 2.47% | 161,408 |
| Feb 5, 2025 | 12.44 | 12.71 | 12.44 | 12.54 | 12.54 | 0.80% | 463,411 |
| Feb 4, 2025 | 12.05 | 12.75 | 12.05 | 12.44 | 12.44 | 0.48% | 95,980 |
| Feb 3, 2025 | 12.50 | 12.50 | 12.26 | 12.38 | 12.38 | -2.67% | 427,615 |
| Jan 31, 2025 | 12.80 | 12.96 | 12.70 | 12.72 | 12.72 | 2.50% | 825,257 |
| Jan 30, 2025 | 12.56 | 12.70 | 12.39 | 12.41 | 12.41 | -1.27% | 78,715 |
| Jan 29, 2025 | 12.75 | 12.83 | 12.36 | 12.57 | 12.57 | -1.33% | 209,285 |
| Jan 28, 2025 | 13.00 | 13.00 | 12.55 | 12.74 | 12.74 | -2.45% | 239,350 |
| Jan 27, 2025 | 12.99 | 13.08 | 12.92 | 13.06 | 13.06 | 0.54% | 96,201 |
| Jan 24, 2025 | 13.02 | 13.26 | 12.83 | 12.99 | 12.99 | -0.99% | 109,615 |
| Jan 23, 2025 | 13.38 | 13.40 | 13.07 | 13.12 | 13.12 | -1.28% | 125,555 |
| Jan 22, 2025 | 13.28 | 13.40 | 13.21 | 13.29 | 13.29 | -0.52% | 93,121 |
| Jan 21, 2025 | 13.16 | 13.44 | 13.05 | 13.36 | 13.36 | 0.68% | 151,495 |
| Jan 17, 2025 | 13.20 | 13.46 | 13.20 | 13.27 | 13.27 | 0.30% | 200,541 |