Skip to main content

Alvotech - Ordinary Shares (NQ: ALVO )

16.03 +0.46 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 15.65 16.15 15.60 16.03 716,351 +0.46(+2.95%)
Feb 22, 2024 15.93 15.93 15.53 15.57 242,675 -0.18(-1.14%)
Feb 21, 2024 16.00 16.00 15.70 15.75 128,158 -0.22(-1.38%)
Feb 20, 2024 15.90 16.00 15.90 15.97 524,500 +0.15(+0.95%)
Feb 16, 2024 15.69 15.93 15.69 15.82 133,245 +0.02(+0.13%)
Feb 15, 2024 15.75 16.22 15.75 15.80 554,224 +0.10(+0.64%)
Feb 14, 2024 15.70 15.83 15.65 15.70 291,310 +0.04(+0.26%)
Feb 13, 2024 15.55 15.81 15.55 15.66 152,516 -0.05(-0.32%)
Feb 12, 2024 15.72 15.91 15.65 15.71 390,581 +0.05(+0.32%)
Feb 09, 2024 15.40 15.76 15.26 15.66 529,532 +0.17(+1.10%)
Feb 08, 2024 15.46 15.60 15.32 15.49 139,555 -0.12(-0.77%)
Feb 07, 2024 15.45 15.88 15.45 15.61 166,043 +0.13(+0.84%)
Feb 06, 2024 15.50 15.59 15.37 15.48 197,492 -0.01(-0.06%)
Feb 05, 2024 15.66 15.73 15.42 15.49 176,001 -0.21(-1.34%)
Feb 02, 2024 15.75 15.92 15.31 15.70 383,069 -0.25(-1.57%)
Feb 01, 2024 15.74 16.10 15.72 15.95 631,935 +0.20(+1.27%)
Jan 31, 2024 15.71 16.03 15.60 15.75 981,747 +0.62(+4.10%)
Jan 30, 2024 15.28 15.38 15.00 15.13 264,327 -0.12(-0.79%)
Jan 29, 2024 15.00 15.70 14.60 15.25 518,559 +0.60(+4.10%)
Jan 26, 2024 14.25 14.65 14.25 14.65 80,488 +0.41(+2.88%)
Jan 25, 2024 14.34 14.36 14.23 14.24 267,297 -0.01(-0.07%)
Jan 24, 2024 14.41 14.75 14.21 14.25 480,280 +0.00(+0.00%)
Jan 23, 2024 14.11 14.54 14.10 14.25 282,246 +0.07(+0.49%)
Jan 22, 2024 14.75 14.75 14.10 14.18 936,927 +0.04(+0.28%)
Jan 19, 2024 13.08 14.59 12.26 14.14 2,400,030 +1.88(+15.29%)
Jan 18, 2024 12.38 12.38 12.21 12.27 4,549 -0.08(-0.69%)
Jan 17, 2024 12.29 12.50 12.24 12.35 17,463 -0.07(-0.56%)
Jan 16, 2024 12.16 12.45 12.30 12.42 7,272 +0.11(+0.89%)
Jan 12, 2024 12.22 12.31 12.22 12.31 13,633 +0.08(+0.65%)
Jan 11, 2024 12.20 12.35 12.20 12.23 97,134 +0.02(+0.16%)
Jan 10, 2024 12.40 12.62 12.07 12.21 256,959 -0.28(-2.24%)
Jan 09, 2024 12.50 12.52 12.40 12.49 283,702 +0.02(+0.16%)
Jan 08, 2024 12.98 12.99 12.40 12.47 78,409 +0.21(+1.71%)
Jan 05, 2024 12.20 12.50 12.20 12.26 36,941 +0.16(+1.32%)
Jan 04, 2024 11.75 12.61 11.68 12.10 28,034 +0.42(+3.60%)
Jan 03, 2024 11.50 11.75 11.46 11.68 54,016 +0.32(+2.82%)
Jan 02, 2024 11.49 11.49 11.26 11.36 6,896 -0.12(-1.05%)
Dec 29, 2023 11.49 11.50 11.35 11.48 41,296 +0.18(+1.59%)
Dec 28, 2023 11.25 11.50 11.25 11.30 60,332 +0.02(+0.18%)
Dec 27, 2023 11.22 11.39 11.15 11.28 28,057 +0.04(+0.36%)
Dec 26, 2023 11.34 11.34 10.15 11.24 57,329 +0.02(+0.18%)
Dec 22, 2023 11.16 11.22 10.96 11.22 44,381 +0.08(+0.72%)
Dec 21, 2023 11.07 11.50 11.02 11.14 68,996 +0.18(+1.64%)
Dec 20, 2023 10.75 11.06 10.75 10.96 83,337 +0.07(+0.64%)
Dec 19, 2023 10.70 10.94 10.70 10.89 76,370 +0.17(+1.59%)
Dec 18, 2023 10.31 10.91 10.20 10.72 79,903 +0.09(+0.85%)
Dec 15, 2023 10.64 10.84 10.28 10.63 26,368 -0.12(-1.12%)
Dec 14, 2023 10.00 10.75 10.00 10.75 79,402 +1.19(+12.45%)
Dec 13, 2023 9.330 9.600 9.330 9.560 5,757 +0.26(+2.80%)
Dec 12, 2023 9.272 9.590 9.180 9.300 25,437 +0.18(+1.97%)
Dec 11, 2023 9.240 9.250 9.100 9.120 41,526 -0.05(-0.55%)
Dec 08, 2023 9.540 9.585 9.080 9.170 131,603 -0.34(-3.58%)
Dec 07, 2023 9.360 9.600 9.230 9.510 57,967 +0.01(+0.11%)
Dec 06, 2023 9.690 9.700 9.400 9.500 14,749 +0.15(+1.60%)
Dec 05, 2023 9.500 9.500 9.350 9.350 70,553 -0.14(-1.48%)
Dec 04, 2023 9.500 9.900 9.360 9.490 158,749 +0.04(+0.42%)
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.