Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
9.13
-0.01 (-0.11%)
At close: Jun 30, 2025, 4:00 PM
9.12
-0.01 (-0.11%)
After-hours: Jun 30, 2025, 4:04 PM EDT

Alvotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20259.239.309.089.129.12-0.22%239,314
Jun 27, 20259.429.499.109.149.14-2.97%225,166
Jun 26, 20259.229.519.209.429.423.18%159,521
Jun 25, 20259.289.289.069.139.13-0.98%206,699
Jun 24, 20259.289.429.209.229.220.99%235,613
Jun 23, 20259.169.349.009.139.13-2.35%188,405
Jun 20, 20258.909.408.739.359.353.77%268,158
Jun 18, 20259.209.218.989.019.01-2.28%143,329
Jun 17, 20259.309.469.219.229.22-1.28%81,445
Jun 16, 20259.759.759.299.349.34-4.11%105,879
Jun 13, 20259.649.809.529.749.74-1.02%130,109
Jun 12, 202510.0010.079.719.849.84-2.67%169,077
Jun 11, 202510.3210.3210.0510.1110.11-2.51%291,179
Jun 10, 202510.5810.6310.3610.3710.37-2.45%88,502
Jun 9, 202510.7510.7810.5410.6310.63-0.28%126,607
Jun 6, 202510.4910.8010.4910.6610.661.52%173,756
Jun 5, 202510.7111.1210.3210.5010.50-3.05%368,008
Jun 4, 202511.3511.8510.5210.8310.83-5.41%518,570
Jun 3, 202511.1311.5611.0411.4511.452.10%131,238
Jun 2, 202511.4511.6211.2011.2211.22-1.97%194,775
May 30, 202511.2011.7711.0411.4411.442.69%392,705
May 29, 202511.2111.4311.1011.1411.14-0.36%277,967
May 28, 202511.4011.5311.1811.1811.18-1.32%267,590
May 27, 202510.9011.5710.8011.3311.3310.21%584,387
May 23, 20259.7510.309.6010.2810.283.42%268,212
May 22, 202510.0710.199.919.949.94-2.17%98,589
May 21, 20259.7910.179.7110.1610.163.89%116,913
May 20, 20259.999.999.609.789.78-2.88%166,035
May 19, 202510.3710.4110.0410.0710.07-3.73%118,095
May 16, 202510.4110.5810.3810.4610.46-154,464
May 15, 202510.4510.5910.1810.4610.46-0.38%176,535
May 14, 202510.6110.8110.4210.5010.50-0.57%288,173
May 13, 202510.3010.6110.0610.5610.563.02%375,148
May 12, 20259.7510.529.7510.2510.255.89%441,212
May 9, 202510.2110.409.599.689.683.20%505,913
May 8, 20259.3010.209.039.389.3818.14%1,027,004
May 7, 20258.018.107.907.947.94-0.38%190,823
May 6, 20258.218.407.957.977.97-4.32%97,852
May 5, 20258.278.508.228.338.331.34%148,781
May 2, 20258.178.317.998.228.223.53%132,030
May 1, 20257.878.187.877.947.941.28%123,668
Apr 30, 20257.807.847.667.847.84-0.25%58,721
Apr 29, 20258.008.117.787.867.86-3.08%67,163
Apr 28, 20257.918.127.798.118.112.14%127,104
Apr 25, 20258.388.387.887.947.94-5.14%149,609
Apr 24, 20258.418.488.138.378.370.12%72,659
Apr 23, 20258.508.758.348.368.36-97,504
Apr 22, 20258.388.478.298.368.360.36%57,651
Apr 21, 20258.298.518.048.338.330.48%60,311
Apr 17, 20258.328.408.268.298.29-0.36%29,188