Alvotech (ALVOW)
NASDAQ: ALVOW · Real-Time Price · USD · Warrants
2.200
+0.020 (0.92%)
Mar 3, 2025, 4:00 PM EST - Market closed
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.44 | 2.44 | 2.10 | 2.26 | 2.26 | -5.44% | 3,455 |
| Feb 27, 2025 | 2.40 | 2.49 | 2.21 | 2.39 | 2.39 | 0.84% | 9,670 |
| Feb 26, 2025 | 2.79 | 2.79 | 2.25 | 2.37 | 2.37 | 3.04% | 10,606 |
| Feb 25, 2025 | 2.69 | 2.69 | 2.30 | 2.30 | 2.30 | -8.18% | 4,521 |
| Feb 24, 2025 | 2.40 | 2.74 | 2.23 | 2.51 | 2.51 | 7.05% | 43,801 |
| Feb 21, 2025 | 2.21 | 2.72 | 2.08 | 2.34 | 2.34 | 4.00% | 7,115 |
| Feb 20, 2025 | 2.69 | 2.69 | 2.25 | 2.25 | 2.25 | 1.81% | 4,715 |
| Feb 19, 2025 | 2.45 | 2.45 | 2.15 | 2.21 | 2.21 | -9.80% | 5,663 |
| Feb 18, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | - | 4,237 |
| Feb 14, 2025 | 2.40 | 2.60 | 2.40 | 2.45 | 2.45 | 6.52% | 2,248 |
| Feb 13, 2025 | 2.33 | 2.33 | 2.30 | 2.30 | 2.30 | - | 5,357 |
| Feb 12, 2025 | 2.20 | 2.53 | 2.20 | 2.30 | 2.30 | -2.54% | 7,376 |
| Feb 11, 2025 | 2.30 | 2.65 | 2.30 | 2.36 | 2.36 | 7.27% | 3,182 |
| Feb 10, 2025 | 2.10 | 2.44 | 2.05 | 2.20 | 2.20 | -8.33% | 4,481 |
| Feb 7, 2025 | 2.37 | 2.49 | 2.37 | 2.40 | 2.40 | 9.09% | 2,253 |
| Feb 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 5, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 2,330 |
| Feb 4, 2025 | 2.09 | 2.25 | 2.09 | 2.10 | 2.10 | -0.47% | 15,357 |
| Feb 3, 2025 | 2.23 | 2.23 | 1.89 | 2.11 | 2.11 | -5.38% | 72,985 |
| Jan 31, 2025 | 2.47 | 2.70 | 2.23 | 2.23 | 2.23 | -10.08% | 32,319 |
| Jan 30, 2025 | 2.13 | 2.76 | 2.13 | 2.48 | 2.48 | -3.88% | 30,913 |
| Jan 29, 2025 | 2.60 | 2.77 | 2.40 | 2.58 | 2.58 | -8.19% | 11,538 |
| Jan 28, 2025 | 2.62 | 2.81 | 2.51 | 2.81 | 2.81 | -1.06% | 702 |
| Jan 27, 2025 | 3.30 | 3.30 | 2.71 | 2.84 | 2.84 | -3.40% | 13,227 |
| Jan 24, 2025 | 2.88 | 3.04 | 2.73 | 2.94 | 2.94 | -5.16% | 8,356 |
| Jan 23, 2025 | 3.01 | 3.10 | 2.87 | 3.10 | 3.10 | 1.64% | 6,973 |
| Jan 22, 2025 | 3.69 | 3.69 | 3.03 | 3.05 | 3.05 | -6.12% | 19,667 |
| Jan 21, 2025 | 3.35 | 3.59 | 3.12 | 3.25 | 3.25 | 2.82% | 31,578 |
| Jan 17, 2025 | 3.47 | 3.48 | 3.00 | 3.16 | 3.16 | -1.25% | 7,422 |
| Jan 16, 2025 | 3.10 | 3.20 | 2.84 | 3.20 | 3.20 | 0.63% | 23,159 |
| Jan 15, 2025 | 3.40 | 3.44 | 3.00 | 3.18 | 3.18 | 2.25% | 8,438 |
| Jan 14, 2025 | 3.49 | 3.49 | 3.09 | 3.11 | 3.11 | 1.63% | 10,668 |
| Jan 13, 2025 | 3.57 | 3.73 | 3.00 | 3.06 | 3.06 | -7.27% | 8,472 |
| Jan 10, 2025 | 3.50 | 3.77 | 3.21 | 3.30 | 3.30 | -14.06% | 3,764 |
| Jan 8, 2025 | 3.25 | 4.99 | 3.25 | 3.84 | 3.84 | 16.72% | 16,420 |
| Jan 7, 2025 | 3.25 | 3.29 | 3.10 | 3.29 | 3.29 | -0.30% | 1,359 |
| Jan 6, 2025 | 2.81 | 3.47 | 2.81 | 3.30 | 3.30 | 6.11% | 2,236 |
| Jan 3, 2025 | 3.31 | 3.31 | 3.09 | 3.11 | 3.11 | 1.30% | 1,522 |
| Jan 2, 2025 | 2.71 | 3.46 | 2.71 | 3.07 | 3.07 | -1.29% | 4,818 |
| Dec 31, 2024 | 3.10 | 3.50 | 3.10 | 3.11 | 3.11 | -6.18% | 17,363 |
| Dec 30, 2024 | 3.36 | 3.40 | 2.36 | 3.32 | 3.32 | 2.63% | 1,585 |
| Dec 27, 2024 | 3.27 | 3.27 | 3.00 | 3.23 | 3.23 | 6.60% | 3,059 |
| Dec 26, 2024 | 3.25 | 3.25 | 3.03 | 3.03 | 3.03 | 7.83% | 347 |
| Dec 24, 2024 | 3.05 | 3.29 | 2.81 | 2.81 | 2.81 | -4.75% | 2,091 |
| Dec 23, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | 114 |
| Dec 20, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Dec 19, 2024 | 2.82 | 2.97 | 2.82 | 2.97 | 2.97 | 5.69% | 422 |
| Dec 18, 2024 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 590 |
| Dec 17, 2024 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | 1.08% | 302 |
| Dec 16, 2024 | 2.88 | 2.88 | 2.14 | 2.78 | 2.78 | 0.94% | 3,743 |
| Dec 13, 2024 | 2.80 | 2.80 | 2.67 | 2.75 | 2.75 | 8.00% | 1,810 |
| Dec 12, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -9.25% | 110 |
| Dec 11, 2024 | 2.10 | 2.81 | 1.71 | 2.81 | 2.81 | 16.12% | 3,238 |
| Dec 10, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.20% | 101 |
| Dec 9, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 995 |
| Dec 6, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Dec 5, 2024 | 2.60 | 2.60 | 2.58 | 2.60 | 2.60 | 3.59% | 950 |
| Dec 4, 2024 | 2.91 | 2.91 | 2.50 | 2.51 | 2.51 | -2.71% | 11,556 |
| Dec 3, 2024 | 2.61 | 2.61 | 2.58 | 2.58 | 2.58 | -1.15% | 452 |
| Dec 2, 2024 | 2.90 | 2.90 | 2.61 | 2.61 | 2.61 | -4.04% | 6,018 |
| Nov 29, 2024 | 3.09 | 3.09 | 2.72 | 2.72 | 2.72 | - | 2,238 |
| Nov 27, 2024 | 3.17 | 3.17 | 2.72 | 2.72 | 2.72 | -12.54% | 12,917 |
| Nov 26, 2024 | 3.17 | 3.18 | 2.90 | 3.11 | 3.11 | 3.67% | 10,450 |
| Nov 25, 2024 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | - | 1,153 |
| Nov 22, 2024 | 3.28 | 3.44 | 3.00 | 3.00 | 3.00 | -10.45% | 5,482 |
| Nov 21, 2024 | 3.17 | 3.49 | 3.06 | 3.35 | 3.35 | -1.47% | 5,704 |
| Nov 20, 2024 | 3.49 | 3.49 | 3.02 | 3.40 | 3.40 | 1.19% | 6,066 |
| Nov 19, 2024 | 3.02 | 3.40 | 3.02 | 3.36 | 3.36 | 5.66% | 10,616 |
| Nov 18, 2024 | 2.92 | 3.47 | 2.90 | 3.18 | 3.18 | 2.25% | 16,717 |
| Nov 15, 2024 | 3.10 | 3.48 | 2.90 | 3.11 | 3.11 | 0.32% | 29,382 |
| Nov 14, 2024 | 3.03 | 3.26 | 2.90 | 3.10 | 3.10 | 6.90% | 19,004 |
| Nov 13, 2024 | 3.00 | 3.46 | 2.90 | 2.90 | 2.90 | -3.33% | 8,505 |
| Nov 12, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1 |
| Nov 11, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -10.71% | 205 |
| Nov 8, 2024 | 3.02 | 3.36 | 2.90 | 3.36 | 3.36 | 11.26% | 1,145 |
| Nov 7, 2024 | 3.65 | 3.65 | 3.02 | 3.02 | 3.02 | -8.48% | 9,766 |
| Nov 6, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.44% | 1,611 |
| Nov 5, 2024 | 3.06 | 3.49 | 3.06 | 3.49 | 3.49 | 15.95% | 6,494 |
| Nov 4, 2024 | 3.01 | 3.99 | 3.01 | 3.01 | 3.01 | -5.94% | 573 |
| Nov 1, 2024 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | 5.26% | 334 |
| Oct 31, 2024 | 2.91 | 3.45 | 2.91 | 3.04 | 3.04 | 4.47% | 10,558 |
| Oct 30, 2024 | 3.01 | 3.01 | 2.91 | 2.91 | 2.91 | -3.64% | 945 |
| Oct 29, 2024 | 3.03 | 3.99 | 3.02 | 3.02 | 3.02 | -3.51% | 335 |
| Oct 28, 2024 | 3.04 | 3.37 | 3.01 | 3.13 | 3.13 | -10.06% | 9,685 |
| Oct 25, 2024 | 3.03 | 3.48 | 3.03 | 3.48 | 3.48 | 2.05% | 1,800 |
| Oct 24, 2024 | 3.15 | 3.67 | 3.01 | 3.41 | 3.41 | 11.80% | 11,089 |
| Oct 23, 2024 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | 8.93% | 15,149 |
| Oct 22, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 21, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | 101 |
| Oct 18, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 17, 2024 | 2.91 | 2.91 | 2.72 | 2.72 | 2.72 | -14.28% | 3,441 |
| Oct 16, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Oct 15, 2024 | 2.95 | 3.17 | 2.91 | 3.17 | 3.17 | 9.04% | 709 |
| Oct 14, 2024 | 2.91 | 2.92 | 2.91 | 2.91 | 2.91 | -0.34% | 6,759 |
| Oct 11, 2024 | 3.05 | 3.05 | 2.92 | 2.92 | 2.92 | -2.99% | 701 |
| Oct 10, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Oct 9, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 102 |
| Oct 8, 2024 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | 2.03% | 1,712 |
| Oct 7, 2024 | 2.98 | 3.01 | 2.95 | 2.95 | 2.95 | -1.01% | 4,160 |
| Oct 4, 2024 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | 5.67% | 200 |