Alvotech (ALVOW)
NASDAQ: ALVOW · Real-Time Price · USD · Warrants
1.619
-0.171 (-9.54%)
May 9, 2025, 4:00 PM - Market closed
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 107 |
| May 9, 2025 | 1.78 | 1.85 | 1.70 | 1.79 | 1.79 | 23.45% | 9,496 |
| May 8, 2025 | 1.36 | 1.64 | 1.36 | 1.45 | 1.45 | 17.89% | 12,784 |
| May 7, 2025 | 1.21 | 1.25 | 1.02 | 1.23 | 1.23 | -4.65% | 3,293 |
| May 6, 2025 | 1.41 | 1.41 | 1.29 | 1.29 | 1.29 | -2.27% | 501 |
| May 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 19 |
| May 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| May 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 27 |
| Apr 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 100 |
| Apr 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | 203 |
| Apr 28, 2025 | 1.08 | 1.28 | 1.05 | 1.28 | 1.28 | -7.91% | 3,222 |
| Apr 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 580 |
| Apr 23, 2025 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | 26.13% | 2,794 |
| Apr 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 3 |
| Apr 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -14.62% | 110 |
| Apr 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2 |
| Apr 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.91% | 3,814 |
| Apr 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 12 |
| Apr 9, 2025 | 1.50 | 1.51 | 1.20 | 1.51 | 1.51 | 41.12% | 7,873 |
| Apr 8, 2025 | 1.31 | 1.31 | 1.07 | 1.07 | 1.07 | - | 2,218 |
| Apr 7, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | -3.60% | 3,535 |
| Apr 4, 2025 | 1.30 | 1.30 | 1.11 | 1.11 | 1.11 | -20.71% | 1,301 |
| Apr 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 1, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | -7.28% | 409 |
| Mar 31, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | -3.21% | 21,628 |
| Mar 28, 2025 | 1.66 | 1.91 | 1.35 | 1.56 | 1.56 | -16.58% | 30,329 |
| Mar 27, 2025 | 2.10 | 2.38 | 1.87 | 1.87 | 1.87 | -27.24% | 2,937 |
| Mar 26, 2025 | 2.58 | 2.58 | 2.57 | 2.57 | 2.57 | 8.90% | 1,601 |
| Mar 25, 2025 | 2.46 | 2.52 | 2.34 | 2.36 | 2.36 | -9.58% | 2,140 |
| Mar 24, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -10.00% | 223 |
| Mar 21, 2025 | 1.94 | 2.90 | 1.94 | 2.90 | 2.90 | 48.72% | 12,032 |
| Mar 20, 2025 | 2.08 | 2.23 | 1.93 | 1.95 | 1.95 | 2.09% | 4,058 |
| Mar 19, 2025 | 2.29 | 2.29 | 1.91 | 1.91 | 1.91 | 2.69% | 6,017 |
| Mar 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 401 |
| Mar 17, 2025 | 2.17 | 2.17 | 1.85 | 1.85 | 1.85 | 1.09% | 1,374 |
| Mar 14, 2025 | 2.15 | 2.15 | 1.80 | 1.83 | 1.83 | -14.88% | 3,810 |
| Mar 13, 2025 | 1.84 | 2.89 | 1.78 | 2.15 | 2.15 | 27.98% | 28,893 |
| Mar 12, 2025 | 1.53 | 1.68 | 1.51 | 1.68 | 1.68 | 12.00% | 19,509 |
| Mar 11, 2025 | 1.50 | 1.72 | 1.50 | 1.50 | 1.50 | 26.05% | 4,605 |
| Mar 10, 2025 | 1.99 | 1.99 | 1.16 | 1.19 | 1.19 | -40.20% | 43,330 |
| Mar 7, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.00% | 615 |
| Mar 6, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -0.50% | 430 |
| Mar 5, 2025 | 2.26 | 2.26 | 1.99 | 2.02 | 2.02 | -1.46% | 23,883 |
| Mar 4, 2025 | 2.01 | 2.33 | 2.00 | 2.05 | 2.05 | -6.82% | 21,505 |
| Mar 3, 2025 | 2.44 | 2.44 | 2.12 | 2.20 | 2.20 | -2.65% | 10,913 |