Skip to main content

Alvotech - Ordinary Shares (NQ: ALVO )

11.80 -0.16 (-1.34%)
Streaming Delayed Price Updated: 2:12 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 11.80 11.99 11.73 11.80 34,536 -0.16(-1.34%)
Jan 26, 2023 11.99 12.20 11.80 11.96 19,696 -0.04(-0.33%)
Jan 25, 2023 11.75 12.09 11.75 12.00 14,757 +0.13(+1.10%)
Jan 24, 2023 11.77 12.03 11.77 11.87 49,775 -0.06(-0.50%)
Jan 23, 2023 11.89 12.19 11.64 11.93 23,277 +0.36(+3.11%)
Jan 20, 2023 12.22 12.23 10.97 11.57 16,703 -0.64(-5.24%)
Jan 19, 2023 12.20 12.48 12.00 12.21 10,162 -0.14(-1.13%)
Jan 18, 2023 12.30 12.46 12.28 12.35 77,686 -0.05(-0.40%)
Jan 17, 2023 12.80 13.00 12.39 12.40 43,576 -0.20(-1.59%)
Jan 13, 2023 12.05 12.99 12.05 12.60 34,225 +0.60(+5.00%)
Jan 12, 2023 11.84 12.20 11.23 12.00 125,690 -0.03(-0.25%)
Jan 11, 2023 12.10 12.11 11.95 12.03 514,761 -0.07(-0.58%)
Jan 10, 2023 12.00 12.34 12.00 12.10 144,769 +0.15(+1.26%)
Jan 09, 2023 12.00 12.53 11.80 11.95 583,795 +1.22(+11.37%)
Jan 06, 2023 10.58 11.06 10.58 10.73 283,416 +0.68(+6.77%)
Jan 05, 2023 9.980 10.10 9.980 10.05 99,961 +0.00(+0.00%)
Jan 04, 2023 10.05 10.10 9.900 10.05 327,600 +0.04(+0.40%)
Jan 03, 2023 10.05 10.17 9.995 10.01 248,710 +0.01(+0.10%)
Dec 30, 2022 9.980 10.04 9.970 10.00 96,881 +0.09(+0.91%)
Dec 29, 2022 9.800 10.00 9.800 9.910 30,151 -0.06(-0.60%)
Dec 28, 2022 9.930 10.05 9.810 9.970 24,141 -0.08(-0.80%)
Dec 27, 2022 10.06 10.24 10.00 10.05 250,217 +0.05(+0.50%)
Dec 23, 2022 10.05 10.19 9.900 10.00 387,602 +0.26(+2.67%)
Dec 22, 2022 9.700 10.65 9.620 9.740 836,512 +1.44(+17.35%)
Dec 21, 2022 8.000 8.450 7.900 8.300 112,704 +0.30(+3.75%)
Dec 20, 2022 7.780 8.000 7.780 8.000 4,906 +0.16(+2.07%)
Dec 19, 2022 7.610 7.990 7.610 7.838 4,750 +0.14(+1.79%)
Dec 16, 2022 7.700 8.105 7.600 7.700 40,154 -0.30(-3.75%)
Dec 15, 2022 8.290 8.290 7.670 8.000 196,891 -0.30(-3.61%)
Dec 14, 2022 7.840 8.300 7.760 8.300 119,470 +0.33(+4.14%)
Dec 13, 2022 8.400 8.600 7.800 7.970 281,030 +0.06(+0.76%)
Dec 12, 2022 7.870 8.780 7.670 7.910 124,856 -0.39(-4.70%)
Dec 09, 2022 8.100 8.750 8.030 8.300 154,243 +0.30(+3.75%)
Dec 08, 2022 7.600 8.150 7.600 8.000 276,904 +0.52(+6.95%)
Dec 07, 2022 6.910 7.540 6.910 7.480 21,713 +0.60(+8.72%)
Dec 06, 2022 6.560 6.900 6.280 6.880 91,195 +0.32(+4.88%)
Dec 05, 2022 6.400 6.770 6.370 6.560 12,832 +0.20(+3.14%)
Dec 02, 2022 6.330 6.471 6.220 6.360 3,407 +0.21(+3.41%)
Dec 01, 2022 6.500 6.510 6.050 6.150 38,619 -0.15(-2.38%)
Nov 30, 2022 6.460 6.790 6.180 6.300 6,375 +0.14(+2.27%)
Nov 29, 2022 6.260 6.500 6.140 6.160 1,933 +0.06(+0.98%)
Nov 28, 2022 6.170 6.540 6.000 6.100 19,316 +0.05(+0.83%)
Nov 25, 2022 6.080 6.080 5.920 6.050 5,864 -0.01(-0.17%)
Nov 23, 2022 6.240 6.300 6.050 6.060 5,980 -0.18(-2.88%)
Nov 22, 2022 6.020 6.280 6.020 6.240 2,855 +0.16(+2.55%)
Nov 21, 2022 6.250 6.250 6.000 6.085 6,523 -0.12(-1.85%)
Nov 18, 2022 6.250 6.701 5.929 6.200 5,029 +0.31(+5.26%)
Nov 17, 2022 5.980 6.070 5.860 5.890 5,567 -0.12(-2.00%)
Nov 16, 2022 5.740 6.050 5.520 6.010 17,589 +0.25(+4.34%)
Nov 15, 2022 6.890 6.890 5.560 5.760 152,992 -0.83(-12.59%)
Nov 14, 2022 6.710 6.820 6.200 6.590 138,635 +0.40(+6.46%)
Nov 11, 2022 6.240 6.275 6.170 6.190 4,077 -0.17(-2.67%)
Nov 10, 2022 6.190 6.360 6.100 6.360 18,464 +0.33(+5.47%)
Nov 09, 2022 6.207 6.207 6.020 6.030 10,991 -0.08(-1.31%)
Nov 08, 2022 6.280 6.476 6.110 6.110 3,167 +0.00(+0.00%)
Nov 07, 2022 6.100 6.559 6.100 6.110 19,578 +0.06(+0.99%)
Nov 04, 2022 6.130 6.205 6.010 6.050 18,986 -0.03(-0.49%)
Nov 03, 2022 6.060 6.490 6.010 6.080 12,322 -0.17(-2.72%)
Nov 02, 2022 6.490 6.530 6.230 6.250 17,467 -0.03(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.