Skip to main content

Alvotech - Ordinary Shares (NQ: ALVO )

13.99 -0.20 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 12.25 12.49 12.25 12.47 118,217 +0.25(+2.05%)
Mar 28, 2024 12.57 12.36 12.20 12.22 88,349 -0.46(-3.63%)
Mar 27, 2024 12.38 12.74 12.38 12.68 85,207 +0.18(+1.44%)
Mar 26, 2024 12.95 13.00 12.46 12.50 113,587 -0.77(-5.80%)
Mar 25, 2024 14.29 14.29 13.16 13.27 200,207 -1.68(-11.24%)
Mar 22, 2024 15.00 15.04 14.60 14.95 91,591 -0.12(-0.80%)
Mar 21, 2024 14.99 15.27 14.99 15.07 136,809 -0.16(-1.05%)
Mar 20, 2024 15.12 15.30 15.01 15.23 142,835 -0.01(-0.07%)
Mar 19, 2024 14.92 15.30 14.92 15.24 140,562 +0.21(+1.40%)
Mar 18, 2024 15.20 15.83 15.03 15.03 39,335 -0.28(-1.83%)
Mar 15, 2024 15.22 15.50 15.21 15.31 204,728 -0.02(-0.13%)
Mar 14, 2024 15.30 15.56 15.12 15.33 110,983 -0.06(-0.39%)
Mar 13, 2024 15.25 15.48 15.25 15.39 161,310 +0.07(+0.46%)
Mar 12, 2024 15.62 15.83 15.30 15.32 112,911 -0.11(-0.71%)
Mar 11, 2024 15.34 15.90 15.34 15.43 60,278 -0.17(-1.09%)
Mar 08, 2024 16.03 16.10 15.57 15.60 1,111,192 -0.42(-2.62%)
Mar 07, 2024 16.10 16.10 15.97 16.02 95,883 +0.04(+0.25%)
Mar 06, 2024 16.00 16.12 15.97 15.98 119,972 -0.18(-1.11%)
Mar 05, 2024 16.30 16.95 16.05 16.16 471,824 +0.16(+1.00%)
Mar 04, 2024 15.60 16.00 15.60 16.00 174,532 +0.24(+1.52%)
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.