Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
11.35
+0.13 (1.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.20 | 11.47 | 11.20 | 11.22 | 11.22 | 0.45% | 63,234 |
| Sep 24, 2024 | 10.88 | 11.41 | 10.87 | 11.17 | 11.17 | 2.67% | 66,399 |
| Sep 23, 2024 | 11.07 | 11.10 | 10.85 | 10.88 | 10.88 | -2.16% | 49,263 |
| Sep 20, 2024 | 11.19 | 11.20 | 10.95 | 11.12 | 11.12 | -0.54% | 64,762 |
| Sep 19, 2024 | 11.23 | 11.36 | 10.92 | 11.18 | 11.18 | 0.99% | 118,687 |
| Sep 18, 2024 | 11.13 | 11.15 | 10.83 | 11.07 | 11.07 | 0.54% | 96,669 |
| Sep 17, 2024 | 10.86 | 11.16 | 10.86 | 11.01 | 11.01 | 1.19% | 97,546 |
| Sep 16, 2024 | 10.76 | 10.95 | 10.70 | 10.88 | 10.88 | 0.65% | 59,581 |
| Sep 13, 2024 | 10.70 | 10.88 | 10.70 | 10.81 | 10.81 | 0.09% | 38,888 |
| Sep 12, 2024 | 10.70 | 10.86 | 10.70 | 10.80 | 10.80 | 0.37% | 48,714 |
| Sep 11, 2024 | 11.03 | 11.03 | 10.56 | 10.76 | 10.76 | -1.47% | 157,146 |
| Sep 10, 2024 | 11.07 | 11.07 | 10.89 | 10.92 | 10.92 | -1.62% | 44,739 |
| Sep 9, 2024 | 11.01 | 11.13 | 10.73 | 11.10 | 11.10 | 0.18% | 46,737 |
| Sep 6, 2024 | 11.43 | 11.50 | 11.07 | 11.08 | 11.08 | -2.38% | 154,236 |
| Sep 5, 2024 | 11.30 | 11.56 | 11.30 | 11.35 | 11.35 | - | 258,093 |
| Sep 4, 2024 | 11.42 | 11.53 | 11.26 | 11.35 | 11.35 | - | 70,751 |
| Sep 3, 2024 | 11.57 | 11.57 | 11.26 | 11.35 | 11.35 | -2.83% | 55,505 |
| Aug 30, 2024 | 11.74 | 11.75 | 11.56 | 11.68 | 11.68 | 0.26% | 73,871 |
| Aug 29, 2024 | 11.74 | 11.80 | 11.55 | 11.65 | 11.65 | - | 43,791 |
| Aug 28, 2024 | 11.73 | 11.73 | 11.59 | 11.65 | 11.65 | -0.68% | 58,270 |
| Aug 27, 2024 | 11.66 | 11.80 | 11.60 | 11.73 | 11.73 | -0.17% | 104,367 |
| Aug 26, 2024 | 11.95 | 11.95 | 11.70 | 11.75 | 11.75 | -1.18% | 33,957 |
| Aug 23, 2024 | 12.06 | 12.06 | 11.88 | 11.89 | 11.89 | -0.67% | 80,866 |
| Aug 22, 2024 | 12.23 | 12.30 | 11.71 | 11.97 | 11.97 | -3.47% | 122,898 |
| Aug 21, 2024 | 12.76 | 12.76 | 12.28 | 12.40 | 12.40 | -1.98% | 255,796 |
| Aug 20, 2024 | 12.89 | 12.99 | 12.62 | 12.65 | 12.65 | -2.62% | 284,958 |
| Aug 19, 2024 | 13.10 | 13.20 | 12.87 | 12.99 | 12.99 | 0.15% | 153,889 |
| Aug 16, 2024 | 12.65 | 13.00 | 12.30 | 12.97 | 12.97 | 8.72% | 675,627 |
| Aug 15, 2024 | 11.19 | 12.00 | 11.10 | 11.93 | 11.93 | 7.96% | 311,992 |
| Aug 14, 2024 | 10.97 | 11.13 | 10.84 | 11.05 | 11.05 | 2.41% | 232,282 |
| Aug 13, 2024 | 11.01 | 11.01 | 10.69 | 10.79 | 10.79 | -0.92% | 97,178 |
| Aug 12, 2024 | 10.99 | 11.05 | 10.50 | 10.89 | 10.89 | -0.18% | 72,671 |
| Aug 9, 2024 | 10.68 | 10.96 | 10.68 | 10.91 | 10.91 | 0.09% | 41,045 |
| Aug 8, 2024 | 10.97 | 11.30 | 10.87 | 10.90 | 10.90 | -1.00% | 52,642 |
| Aug 7, 2024 | 11.20 | 11.31 | 10.99 | 11.01 | 11.01 | -0.99% | 100,294 |
| Aug 6, 2024 | 10.99 | 11.20 | 10.90 | 11.12 | 11.12 | 0.63% | 41,547 |
| Aug 5, 2024 | 11.40 | 11.50 | 10.68 | 11.05 | 11.05 | -4.25% | 158,267 |
| Aug 2, 2024 | 11.50 | 11.70 | 11.41 | 11.54 | 11.54 | -0.26% | 84,518 |
| Aug 1, 2024 | 11.90 | 11.90 | 11.57 | 11.57 | 11.57 | -1.11% | 78,338 |
| Jul 31, 2024 | 11.80 | 11.80 | 11.51 | 11.70 | 11.70 | -0.85% | 68,375 |
| Jul 30, 2024 | 11.95 | 11.96 | 11.70 | 11.80 | 11.80 | -0.08% | 88,481 |
| Jul 29, 2024 | 11.80 | 12.08 | 11.80 | 11.81 | 11.81 | 1.90% | 101,613 |
| Jul 26, 2024 | 11.42 | 11.83 | 11.11 | 11.59 | 11.59 | 2.66% | 193,723 |
| Jul 25, 2024 | 11.60 | 11.60 | 11.29 | 11.29 | 11.29 | -2.67% | 40,433 |
| Jul 24, 2024 | 11.80 | 11.80 | 11.40 | 11.60 | 11.60 | -1.69% | 124,405 |
| Jul 23, 2024 | 11.94 | 11.98 | 11.80 | 11.80 | 11.80 | -1.67% | 39,930 |
| Jul 22, 2024 | 12.04 | 12.05 | 11.80 | 12.00 | 12.00 | 0.50% | 77,634 |
| Jul 19, 2024 | 12.04 | 12.05 | 11.87 | 11.94 | 11.94 | 0.25% | 45,297 |
| Jul 18, 2024 | 11.99 | 12.05 | 11.84 | 11.91 | 11.91 | -0.58% | 49,943 |
| Jul 17, 2024 | 12.03 | 12.14 | 11.82 | 11.98 | 11.98 | -1.32% | 88,063 |
| Jul 16, 2024 | 12.21 | 12.21 | 12.10 | 12.14 | 12.14 | 0.33% | 17,330 |
| Jul 15, 2024 | 12.19 | 12.19 | 12.09 | 12.10 | 12.10 | -0.41% | 10,982 |
| Jul 12, 2024 | 11.84 | 12.18 | 11.84 | 12.15 | 12.15 | 2.02% | 96,686 |
| Jul 11, 2024 | 12.09 | 12.12 | 11.89 | 11.91 | 11.91 | -1.49% | 41,169 |
| Jul 10, 2024 | 12.14 | 12.19 | 11.95 | 12.09 | 12.09 | 0.67% | 34,209 |
| Jul 9, 2024 | 12.09 | 12.17 | 11.96 | 12.01 | 12.01 | -1.15% | 34,509 |
| Jul 8, 2024 | 12.12 | 12.23 | 12.05 | 12.15 | 12.15 | 0.25% | 53,132 |
| Jul 5, 2024 | 12.20 | 12.20 | 11.92 | 12.12 | 12.12 | -0.25% | 29,327 |
| Jul 3, 2024 | 12.40 | 12.40 | 12.05 | 12.15 | 12.15 | -0.74% | 60,710 |
| Jul 2, 2024 | 12.35 | 12.40 | 12.15 | 12.24 | 12.24 | -0.97% | 168,491 |
| Jul 1, 2024 | 12.30 | 12.40 | 12.06 | 12.36 | 12.36 | 1.64% | 230,174 |
| Jun 28, 2024 | 12.00 | 12.16 | 11.80 | 12.16 | 12.16 | 1.33% | 167,044 |
| Jun 27, 2024 | 11.93 | 12.10 | 11.81 | 12.00 | 12.00 | -0.17% | 35,378 |
| Jun 26, 2024 | 12.30 | 12.30 | 11.96 | 12.02 | 12.02 | -5.87% | 72,703 |
| Jun 25, 2024 | 13.30 | 13.30 | 12.69 | 12.77 | 12.77 | -4.13% | 94,194 |
| Jun 24, 2024 | 13.50 | 13.50 | 13.10 | 13.32 | 13.32 | -1.19% | 211,663 |
| Jun 21, 2024 | 13.79 | 13.79 | 13.31 | 13.48 | 13.48 | -0.22% | 123,714 |
| Jun 20, 2024 | 13.50 | 13.65 | 13.27 | 13.51 | 13.51 | -0.95% | 407,158 |
| Jun 18, 2024 | 13.80 | 13.81 | 13.40 | 13.64 | 13.64 | -1.52% | 154,329 |
| Jun 17, 2024 | 14.14 | 14.14 | 13.65 | 13.85 | 13.85 | -1.42% | 442,243 |
| Jun 14, 2024 | 14.32 | 14.32 | 14.04 | 14.05 | 14.05 | -1.61% | 64,520 |
| Jun 13, 2024 | 14.25 | 14.29 | 14.10 | 14.28 | 14.28 | 0.35% | 84,574 |
| Jun 12, 2024 | 14.65 | 14.65 | 14.16 | 14.23 | 14.23 | -1.11% | 173,741 |
| Jun 11, 2024 | 14.46 | 14.46 | 14.37 | 14.39 | 14.39 | -0.48% | 86,252 |
| Jun 10, 2024 | 13.98 | 14.53 | 13.63 | 14.46 | 14.46 | 2.99% | 218,232 |
| Jun 7, 2024 | 14.07 | 14.14 | 13.97 | 14.04 | 14.04 | 0.36% | 144,393 |
| Jun 6, 2024 | 13.99 | 14.00 | 13.94 | 13.99 | 13.99 | 0.29% | 79,725 |
| Jun 5, 2024 | 13.88 | 13.95 | 13.81 | 13.95 | 13.95 | 0.29% | 39,712 |
| Jun 4, 2024 | 13.86 | 13.99 | 13.70 | 13.91 | 13.91 | -0.36% | 119,555 |
| Jun 3, 2024 | 13.88 | 14.15 | 13.86 | 13.96 | 13.96 | 0.58% | 172,944 |
| May 31, 2024 | 13.84 | 13.97 | 13.62 | 13.88 | 13.88 | 0.80% | 187,524 |
| May 30, 2024 | 13.55 | 13.87 | 13.55 | 13.77 | 13.77 | 1.25% | 121,246 |
| May 29, 2024 | 13.85 | 13.85 | 13.47 | 13.60 | 13.60 | -2.79% | 80,409 |
| May 28, 2024 | 14.19 | 14.20 | 13.80 | 13.99 | 13.99 | -1.41% | 186,557 |
| May 24, 2024 | 13.70 | 14.22 | 13.45 | 14.19 | 14.19 | 4.49% | 357,873 |
| May 23, 2024 | 13.94 | 13.94 | 12.94 | 13.58 | 13.58 | -3.00% | 148,745 |
| May 22, 2024 | 14.15 | 14.30 | 13.97 | 14.00 | 14.00 | 0.43% | 405,308 |
| May 21, 2024 | 13.56 | 13.94 | 13.56 | 13.94 | 13.94 | 3.26% | 319,820 |
| May 20, 2024 | 13.61 | 13.61 | 13.41 | 13.50 | 13.50 | - | 42,744 |
| May 17, 2024 | 13.46 | 13.53 | 13.30 | 13.50 | 13.50 | - | 38,756 |
| May 16, 2024 | 13.45 | 13.50 | 13.38 | 13.50 | 13.50 | 1.12% | 75,854 |
| May 15, 2024 | 13.40 | 13.40 | 13.29 | 13.35 | 13.35 | - | 59,441 |
| May 14, 2024 | 13.28 | 13.35 | 13.28 | 13.35 | 13.35 | 0.45% | 76,613 |
| May 13, 2024 | 13.32 | 13.40 | 13.22 | 13.29 | 13.29 | -0.60% | 75,109 |
| May 10, 2024 | 13.72 | 13.72 | 13.35 | 13.37 | 13.37 | -1.69% | 55,205 |
| May 9, 2024 | 13.51 | 13.61 | 13.50 | 13.60 | 13.60 | 0.44% | 41,632 |
| May 8, 2024 | 13.60 | 13.60 | 13.45 | 13.54 | 13.54 | -2.31% | 66,819 |
| May 7, 2024 | 14.34 | 14.39 | 13.86 | 13.86 | 13.86 | -3.62% | 166,408 |
| May 6, 2024 | 14.44 | 14.47 | 14.35 | 14.38 | 14.38 | -0.14% | 134,650 |
| May 3, 2024 | 14.49 | 14.49 | 14.39 | 14.40 | 14.40 | -0.76% | 46,799 |