Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alvotech - Ordinary Shares (NQ: ALVO )

13.22 +0.33 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.03 12.08 11.86 12.00 98,077 +0.02(+0.17%)
Jan 30, 2023 12.01 12.10 11.80 11.98 30,484 +0.18(+1.53%)
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%)
Nov 01, 2022 6.010 6.370 6.010 6.280 22,845 +0.08(+1.29%)
Oct 31, 2022 6.220 6.280 6.100 6.200 30,078 -0.02(-0.32%)
Oct 28, 2022 5.970 6.780 5.970 6.220 61,768 +0.17(+2.81%)
Oct 27, 2022 6.020 6.270 5.970 6.050 31,568 -0.07(-1.14%)
Oct 26, 2022 6.080 6.270 6.060 6.120 61,236 +0.03(+0.49%)
Oct 25, 2022 6.600 6.770 6.090 6.090 121,397 +0.03(+0.50%)
Oct 24, 2022 6.600 6.760 6.050 6.060 53,497 -0.57(-8.60%)
Oct 21, 2022 6.610 6.640 6.610 6.630 1,154 -0.07(-1.04%)
Oct 20, 2022 6.600 6.785 6.600 6.700 15,900 +0.00(+0.00%)
Oct 19, 2022 6.690 6.860 6.690 6.700 6,198 -0.17(-2.47%)
Oct 18, 2022 7.200 7.210 6.650 6.870 35,130 -0.12(-1.72%)
Oct 17, 2022 6.810 7.290 6.760 6.990 14,817 +0.21(+3.10%)
Oct 14, 2022 7.150 7.350 6.760 6.780 39,083 -0.38(-5.31%)
Oct 13, 2022 6.210 7.180 6.210 7.160 20,519 +0.55(+8.32%)
Oct 12, 2022 6.710 7.100 6.410 6.610 6,535 +0.11(+1.69%)
Oct 11, 2022 6.700 6.700 6.365 6.500 19,258 -0.02(-0.31%)
Oct 10, 2022 6.700 6.740 6.510 6.520 13,426 -0.03(-0.46%)
Oct 07, 2022 6.650 6.740 6.550 6.550 8,018 -0.24(-3.53%)
Oct 06, 2022 6.650 6.810 6.550 6.790 10,326 +0.00(+0.00%)
Oct 05, 2022 7.390 7.390 6.540 6.790 31,340 -0.13(-1.88%)
Oct 04, 2022 6.940 7.000 6.776 6.920 34,423 +0.22(+3.28%)
Oct 03, 2022 6.810 6.940 6.560 6.700 12,998 -0.06(-0.89%)
Sep 30, 2022 7.170 7.400 6.115 6.760 68,708 -0.22(-3.15%)
Sep 29, 2022 7.020 7.100 6.900 6.980 46,325 -0.10(-1.41%)
Sep 28, 2022 7.040 7.240 6.980 7.080 11,013 -0.07(-0.98%)
Sep 27, 2022 6.980 7.700 6.880 7.150 12,715 +0.29(+4.23%)
Sep 26, 2022 6.860 6.940 6.670 6.860 44,088 +0.03(+0.44%)
Sep 23, 2022 6.800 7.300 6.610 6.830 50,125 +0.31(+4.75%)
Sep 22, 2022 7.250 7.350 6.470 6.520 61,400 -1.14(-14.88%)
Sep 21, 2022 7.570 7.850 7.510 7.660 9,727 +0.11(+1.46%)
Sep 20, 2022 7.510 7.673 7.390 7.550 15,043 +0.06(+0.80%)
Sep 19, 2022 7.820 7.900 7.490 7.490 8,785 -0.41(-5.19%)
Sep 16, 2022 7.800 7.900 7.532 7.900 9,516 +0.00(+0.00%)
Sep 15, 2022 7.825 8.000 7.699 7.900 16,876 +0.20(+2.60%)
Sep 14, 2022 7.360 7.700 7.350 7.700 21,021 +0.17(+2.19%)
Sep 13, 2022 7.560 7.640 7.420 7.535 19,546 -0.26(-3.40%)
Sep 12, 2022 8.120 8.120 7.800 7.800 13,476 -0.20(-2.50%)
Sep 09, 2022 7.850 8.050 7.690 8.000 24,702 +0.08(+1.01%)
Sep 08, 2022 8.000 8.000 7.260 7.920 3,133 +0.25(+3.26%)
Sep 07, 2022 7.100 7.950 7.100 7.670 16,243 +0.47(+6.53%)
Sep 06, 2022 7.250 7.350 6.900 7.200 89,650 -0.36(-4.76%)
Sep 02, 2022 7.600 8.070 7.250 7.560 152,856 -0.15(-1.95%)
Sep 01, 2022 8.900 8.900 7.600 7.710 35,601 -1.29(-14.33%)
Aug 31, 2022 9.010 9.100 8.670 9.000 17,620 +0.14(+1.58%)
Aug 30, 2022 9.000 9.010 8.670 8.860 6,747 -0.09(-1.01%)
Aug 29, 2022 8.920 9.000 8.830 8.950 8,455 +0.15(+1.70%)
Aug 26, 2022 8.900 9.110 8.720 8.800 23,863 -0.20(-2.22%)
Aug 25, 2022 9.550 9.550 8.780 9.000 68,879 +0.30(+3.45%)
Aug 24, 2022 8.230 8.800 8.230 8.700 33,409 +0.20(+2.35%)
Aug 23, 2022 7.845 8.530 7.845 8.500 19,135 +0.50(+6.25%)
Aug 22, 2022 8.260 8.260 7.910 8.000 15,619 -0.40(-4.76%)
Aug 19, 2022 8.060 8.480 8.060 8.400 9,164 +0.10(+1.20%)
Aug 18, 2022 8.760 8.760 8.062 8.300 55,971 -0.50(-5.68%)
Aug 17, 2022 9.230 9.620 8.760 8.800 158,393 -0.45(-4.86%)
Aug 16, 2022 10.44 10.50 9.200 9.250 128,736 +0.11(+1.20%)
Aug 15, 2022 7.650 9.140 7.650 9.140 37,850 +1.43(+18.55%)
Aug 12, 2022 7.950 8.000 7.710 7.710 31,415 +0.08(+1.05%)
Aug 11, 2022 7.650 7.780 7.510 7.630 72,486 -0.06(-0.78%)
Aug 10, 2022 7.570 7.735 7.500 7.690 28,715 +0.19(+2.53%)
Aug 09, 2022 7.430 7.800 7.430 7.500 18,108 +0.08(+1.08%)
Aug 08, 2022 7.300 7.900 7.220 7.420 68,610 +0.09(+1.23%)
Aug 05, 2022 7.430 7.470 7.210 7.330 36,907 -0.08(-1.08%)
Aug 04, 2022 7.400 7.410 7.170 7.410 37,844 +0.08(+1.09%)
Aug 03, 2022 7.540 7.690 7.310 7.330 33,982 -0.17(-2.27%)
Aug 02, 2022 7.900 7.900 7.300 7.500 15,036 -0.25(-3.23%)
Aug 01, 2022 7.990 8.187 7.500 7.750 35,074 -0.20(-2.52%)
Jul 29, 2022 8.100 8.110 7.950 7.950 43,282 -0.03(-0.38%)
Jul 28, 2022 8.000 8.200 7.950 7.980 38,244 +0.18(+2.31%)
Jul 27, 2022 7.800 7.900 7.530 7.800 33,513 -0.08(-1.02%)
Jul 26, 2022 8.000 8.090 7.600 7.880 47,109 +0.28(+3.68%)
Jul 25, 2022 7.490 7.800 7.490 7.600 35,116 +0.08(+1.06%)
Jul 22, 2022 7.170 7.700 7.000 7.520 50,441 +0.17(+2.31%)
Jul 21, 2022 7.410 7.795 7.190 7.350 33,126 +0.14(+1.94%)
Jul 20, 2022 7.160 7.380 6.380 7.210 95,786 +0.40(+5.87%)
Jul 19, 2022 6.400 6.810 6.320 6.810 49,598 +0.49(+7.75%)
Jul 18, 2022 5.720 6.330 5.719 6.320 75,355 +0.79(+14.29%)
Jul 15, 2022 6.620 6.810 5.200 5.530 183,625 -1.11(-16.72%)
Jul 14, 2022 6.700 7.080 6.600 6.640 115,367 -0.15(-2.21%)
Jul 13, 2022 6.770 7.180 6.720 6.790 110,499 -0.16(-2.30%)
Jul 12, 2022 7.380 7.380 6.700 6.950 134,364 -0.05(-0.71%)
Jul 11, 2022 7.800 8.000 7.000 7.000 219,889 -0.80(-10.26%)
Jul 08, 2022 8.310 8.460 7.750 7.800 240,702 +0.64(+8.94%)
Jul 07, 2022 8.740 9.240 6.990 7.160 407,760 -1.34(-15.76%)
Jul 06, 2022 8.650 8.859 8.500 8.500 79,031 -0.24(-2.75%)
Jul 05, 2022 9.740 9.740 8.660 8.740 43,305 -0.81(-8.48%)
Jul 01, 2022 8.000 10.57 8.000 9.550 84,449 +1.34(+16.32%)
Jun 30, 2022 8.540 8.540 7.940 8.210 45,195 -0.25(-2.96%)
Jun 29, 2022 9.380 9.380 8.450 8.460 33,963 -0.52(-5.79%)
Jun 28, 2022 9.200 9.300 8.460 8.980 32,314 -0.18(-1.97%)
Jun 27, 2022 9.160 9.790 8.860 9.160 46,300 +0.32(+3.62%)
Jun 24, 2022 8.670 9.570 8.640 8.840 65,556 -0.16(-1.78%)
Jun 23, 2022 11.00 11.80 8.850 9.000 142,999 -0.59(-6.15%)
Jun 22, 2022 10.00 10.00 9.420 9.590 36,695 -0.34(-3.42%)
Jun 21, 2022 10.30 10.88 8.890 9.930 97,650 +0.23(+2.37%)
Jun 17, 2022 10.80 11.29 9.053 9.700 14,186 -1.49(-13.32%)
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.