Alvotech - Ordinary Shares (NQ: ALVO )

14.16 -0.07 (-0.49%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 14.65 14.65 14.16 14.23 173,741 -0.16(-1.11%)
Jun 11, 2024 14.46 14.46 14.37 14.39 86,252 -0.07(-0.48%)
Jun 10, 2024 13.98 14.53 13.63 14.46 218,232 +0.42(+2.99%)
Jun 07, 2024 14.07 14.14 13.96 14.04 144,393 +0.05(+0.36%)
Jun 06, 2024 13.99 14.00 13.94 13.99 79,725 +0.04(+0.29%)
Jun 05, 2024 13.88 13.95 13.81 13.95 39,712 +0.04(+0.29%)
Jun 04, 2024 13.86 13.99 13.70 13.91 119,555 -0.05(-0.36%)
Jun 03, 2024 13.88 14.15 13.86 13.96 172,944 +0.08(+0.58%)
May 31, 2024 13.84 13.97 13.62 13.88 187,524 +0.11(+0.80%)
May 30, 2024 13.55 13.87 13.55 13.77 121,246 +0.17(+1.25%)
May 29, 2024 13.85 13.85 13.47 13.60 80,409 -0.39(-2.79%)
May 28, 2024 14.19 14.20 13.80 13.99 186,557 -0.20(-1.41%)
May 24, 2024 13.70 14.21 13.45 14.19 357,873 +0.61(+4.49%)
May 23, 2024 13.94 13.94 12.94 13.58 148,745 -0.42(-3.00%)
May 22, 2024 14.15 14.30 13.97 14.00 405,308 +0.06(+0.43%)
May 21, 2024 13.56 13.94 13.56 13.94 317,458 +0.44(+3.26%)
May 20, 2024 13.61 13.61 13.41 13.50 42,741 +0.00(+0.00%)
May 17, 2024 13.46 13.53 13.30 13.50 38,756 +0.00(+0.00%)
May 16, 2024 13.45 13.50 13.38 13.50 75,854 +0.15(+1.12%)
May 15, 2024 13.40 13.40 13.29 13.35 59,441 +0.00(+0.00%)
May 14, 2024 13.28 13.35 13.28 13.35 76,613 +0.06(+0.45%)
May 13, 2024 13.32 13.40 13.22 13.29 75,109 -0.08(-0.60%)
May 10, 2024 13.72 13.72 13.35 13.37 55,205 -0.23(-1.69%)
May 09, 2024 13.51 13.61 13.49 13.60 41,632 +0.06(+0.44%)
May 08, 2024 13.60 13.60 13.45 13.54 66,819 -0.32(-2.31%)
May 07, 2024 14.34 14.39 13.86 13.86 166,408 -0.52(-3.62%)
May 06, 2024 14.44 14.47 14.35 14.38 134,650 -0.02(-0.14%)
May 03, 2024 14.49 14.49 14.39 14.40 46,799 -0.11(-0.76%)
May 02, 2024 14.50 14.56 14.44 14.51 231,629 +0.03(+0.21%)
May 01, 2024 14.53 14.59 14.37 14.48 115,938 -0.02(-0.14%)
Apr 30, 2024 14.67 14.76 14.46 14.50 224,692 +0.28(+1.97%)
Apr 29, 2024 14.20 14.30 14.20 14.22 39,632 +0.07(+0.49%)
Apr 26, 2024 14.00 14.23 14.00 14.15 248,476 +0.50(+3.66%)
Apr 25, 2024 13.51 13.74 13.48 13.65 65,564 +0.11(+0.81%)
Apr 24, 2024 13.55 13.75 13.47 13.54 191,089 +0.14(+1.04%)
Apr 23, 2024 13.30 13.45 13.30 13.40 195,834 +0.07(+0.53%)
Apr 22, 2024 13.25 13.35 13.22 13.33 184,812 +0.11(+0.83%)
Apr 19, 2024 13.05 14.00 12.75 13.22 1,686,575 +0.33(+2.56%)
Apr 18, 2024 12.72 12.95 12.72 12.89 90,150 +0.09(+0.70%)
Apr 17, 2024 12.74 13.00 12.73 12.80 137,468 +0.07(+0.55%)
Apr 16, 2024 12.50 13.01 12.39 12.73 377,401 +0.23(+1.84%)
Apr 15, 2024 12.02 12.51 12.02 12.50 219,216 +0.26(+2.12%)
Apr 12, 2024 11.79 12.30 11.19 12.24 411,859 +0.39(+3.29%)
Apr 11, 2024 11.71 11.90 11.71 11.85 100,338 -0.03(-0.25%)
Apr 10, 2024 11.94 12.03 11.87 11.88 44,309 -0.05(-0.42%)
Apr 09, 2024 12.00 12.00 11.91 11.93 96,338 -0.08(-0.67%)
Apr 08, 2024 11.85 12.39 11.85 12.01 81,247 -0.01(-0.08%)
Apr 05, 2024 12.13 12.26 11.95 12.02 460,611 +0.35(+3.00%)
Apr 04, 2024 11.67 12.00 11.57 11.67 99,770 -0.02(-0.17%)
Apr 03, 2024 11.74 11.76 11.40 11.69 246,143 +0.29(+2.54%)
Apr 02, 2024 12.19 12.19 11.01 11.40 261,865 -1.07(-8.58%)
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.