Dark

ALVO
Alvotech
stock NASDAQ

At Close

Jul 15, 2025 3:59:57 PM EDT

8.43USD-5.281%(-0.47)1,734,547

8.41Bid 8.45Ask 0.04Spread

Pre-market

Jul 14, 2025 8:54:30 AM EDT

8.48USD-4.719%(-0.42)0

After-hours

Jul 15, 2025 4:50:30 PM EDT

8.80USD+4.389%(+0.37)1,656

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	8.8400	8.9700	8.3500	8.430	-5.281%	1,734,547	0.000%
2025-07-14	8.4700	8.9200	8.4100	8.900	+4.460%	276,573	-5.281%
2025-07-11	8.6200	8.8000	8.5000	8.520	-2.405%	170,181	-1.056%
2025-07-10	8.6500	8.8600	8.5500	8.730	-0.114%	206,073	-3.436%
2025-07-09	8.8200	8.9200	8.7250	8.740	-0.795%	137,562	-3.547%
2025-07-08	8.9300	9.0000	8.8100	8.810	-2.328%	157,380	-4.313%
2025-07-07	9.2600	9.2600	8.9300	9.020	-1.850%	180,003	-6.541%
2025-07-03	9.0100	9.2200	8.9437	9.190	+2.912%	202,737	-8.270%
2025-07-02	9.0500	9.0950	8.8550	8.930	-1.544%	228,484	-5.599%
2025-07-01	9.0300	9.2400	9.0300	9.070	-0.548%	119,927	-7.056%
2025-06-30	9.2300	9.2950	9.0800	9.120	-0.219%	239,314	-7.566%
2025-06-27	9.4200	9.4900	9.1000	9.140	-2.972%	225,166	-7.768%
2025-06-26	9.2200	9.5050	9.1950	9.420	+3.176%	159,521	-10.510%
2025-06-25	9.2800	9.2800	9.0600	9.130	-0.976%	206,699	-7.667%
2025-06-24	9.2800	9.4200	9.2000	9.220	+0.986%	235,613	-8.568%
2025-06-23	9.1600	9.3350	9.0000	9.130	-2.353%	188,405	-7.667%
2025-06-20	8.9000	9.4000	8.7300	9.350	+3.774%	268,158	-9.840%
2025-06-18	9.2000	9.2100	8.9800	9.010	-2.278%	143,329	-6.437%
2025-06-17	9.3000	9.4549	9.2100	9.220	-1.285%	81,445	-8.568%
2025-06-16	9.7500	9.7500	9.2900	9.340	-4.107%	105,879	-9.743%
2025-06-13	9.6400	9.7985	9.5200	9.740	-1.016%	130,109	-13.450%
2025-06-12	10.0000	10.0700	9.7100	9.840	-2.671%	169,077	-14.329%
2025-06-11	10.3200	10.3200	10.0500	10.110	-2.507%	291,179	-16.617%
2025-06-10	10.5800	10.6300	10.3600	10.370	-2.446%	88,502	-18.708%
2025-06-09	10.7500	10.7750	10.5400	10.630	-0.281%	126,607	-20.696%
2025-06-06	10.4900	10.7950	10.4900	10.660	+1.524%	173,756	-20.919%
2025-06-05	10.7100	11.1200	10.3200	10.500	-3.047%	368,008	-19.714%
2025-06-04	11.3500	11.8500	10.5150	10.830	-5.415%	518,570	-22.161%
2025-06-03	11.1300	11.5600	11.0400	11.450	+2.095%	131,238	-26.376%
2025-06-02	11.4500	11.6200	11.2000	11.215	-1.967%	194,775	-24.833%
2025-05-30	11.2000	11.7700	11.0400	11.440	+2.693%	392,705	-26.311%
2025-05-29	11.2100	11.4300	11.1000	11.140	-0.358%	277,967	-24.327%
2025-05-28	11.4000	11.5300	11.1750	11.180	-1.324%	267,590	-24.597%
2025-05-27	10.9000	11.5700	10.8000	11.330	+10.214%	584,387	-25.596%
2025-05-23	9.7500	10.3000	9.6000	10.280	+3.421%	268,212	-17.996%
2025-05-22	10.0700	10.1900	9.9050	9.940	-2.165%	98,589	-15.191%
2025-05-21	9.7900	10.1700	9.7100	10.160	+3.885%	116,913	-17.028%
2025-05-20	9.9900	9.9900	9.6000	9.780	-2.880%	166,035	-13.804%
2025-05-19	10.3700	10.4050	10.0350	10.070	-3.728%	118,095	-16.286%
2025-05-16	10.4100	10.5800	10.3800	10.460	0.000%	154,464	-19.407%
2025-05-15	10.4500	10.5900	10.1800	10.460	-0.381%	176,535	-19.407%
2025-05-14	10.6100	10.8100	10.4200	10.500	-0.568%	288,173	-19.714%
2025-05-13	10.3000	10.6100	10.0582	10.560	+3.024%	375,148	-20.170%
2025-05-12	9.7500	10.5200	9.7500	10.250	+5.888%	441,212	-17.756%
2025-05-09	10.2100	10.4000	9.5900	9.680	+3.198%	505,913	-12.913%
2025-05-08	9.3000	10.2000	9.0301	9.380	+18.136%	1,027,004	-10.128%
2025-05-07	8.0100	8.1000	7.9000	7.940	-0.376%	190,823	+6.171%
2025-05-06	8.2100	8.4000	7.9500	7.970	-4.322%	97,852	+5.772%
2025-05-05	8.2700	8.5000	8.2175	8.330	+1.338%	148,781	+1.200%
2025-05-02	8.1700	8.3100	7.9900	8.220	+3.526%	132,030	+2.555%
2025-05-01	7.8700	8.1750	7.8700	7.940	+1.276%	123,668	+6.171%
2025-04-30	7.8000	7.8400	7.6600	7.840	-0.254%	58,721	+7.526%
2025-04-29	8.0000	8.1100	7.7800	7.860	-3.083%	67,163	+7.252%
2025-04-28	7.9100	8.1200	7.7900	8.110	+2.141%	127,104	+3.946%
2025-04-25	8.3800	8.3800	7.8800	7.940	-5.137%	149,609	+6.171%
2025-04-24	8.4100	8.4800	8.1300	8.370	+0.120%	72,659	+0.717%
2025-04-23	8.5000	8.7500	8.3400	8.360	0.000%	97,504	+0.837%
2025-04-22	8.3800	8.4700	8.2900	8.360	+0.360%	57,651	+0.837%
2025-04-21	8.2900	8.5090	8.0400	8.330	+0.483%	60,311	+1.200%
2025-04-17	8.3200	8.4000	8.2600	8.290	-0.361%	29,188	+1.689%
2025-04-16	8.5100	8.6400	8.2503	8.320	-3.256%	120,734	+1.322%
2025-04-15	8.5200	8.6569	8.4400	8.600	+0.821%	61,596	-1.977%
2025-04-14	8.8600	8.9800	8.5100	8.530	-2.958%	83,220	-1.172%
2025-04-11	8.1200	8.8250	8.1200	8.790	+7.195%	108,685	-4.096%
2025-04-10	8.7200	8.8500	8.1100	8.200	-6.178%	195,346	+2.805%
2025-04-09	8.0000	8.8800	7.3500	8.740	+8.437%	409,937	-3.547%
2025-04-08	8.5700	8.8900	8.0350	8.060	-3.125%	210,876	+4.591%
2025-04-07	8.3000	8.7000	7.7700	8.320	-2.118%	207,963	+1.322%
2025-04-04	8.8800	8.8800	8.4000	8.500	-8.306%	134,193	-0.824%
2025-04-03	9.1900	9.3400	9.1900	9.270	+0.871%	118,622	-9.061%
2025-04-02	9.4600	9.4900	9.1500	9.190	-4.668%	168,913	-8.270%
2025-04-01	9.5700	9.9000	9.5300	9.640	-0.310%	180,799	-12.552%
2025-03-31	9.4700	9.6900	9.2400	9.670	+1.257%	267,407	-12.823%
2025-03-28	10.2500	10.2500	9.5500	9.550	-7.819%	130,185	-11.728%
2025-03-27	11.4700	11.4700	10.3200	10.360	-10.303%	312,727	-18.629%
2025-03-26	11.6800	11.7000	11.4100	11.550	-0.943%	97,443	-27.013%
2025-03-25	11.4900	11.7000	11.4570	11.660	+0.865%	62,714	-27.702%
2025-03-24	11.5000	11.6800	11.5000	11.560	-0.086%	119,600	-27.076%
2025-03-21	11.5500	11.6800	11.3900	11.570	+0.173%	221,115	-27.139%
2025-03-20	11.3700	11.7700	11.3700	11.550	+1.852%	86,158	-27.013%
2025-03-19	11.4000	11.4050	11.1500	11.340	0.000%	49,152	-25.661%
2025-03-18	11.1900	11.4250	11.0700	11.340	+0.265%	79,084	-25.661%
2025-03-17	11.3300	11.3900	11.2800	11.310	+0.088%	24,355	-25.464%
2025-03-14	11.1900	11.4500	11.1900	11.300	+1.073%	53,383	-25.398%
2025-03-13	11.2700	11.3300	11.0300	11.180	-1.671%	60,669	-24.597%
2025-03-12	11.0000	11.7300	10.9000	11.370	+5.180%	95,340	-25.858%
2025-03-11	10.7500	10.8500	10.4600	10.810	+1.028%	172,919	-22.017%
2025-03-10	11.0100	11.1100	10.6000	10.700	-4.036%	122,839	-21.215%
2025-03-07	11.2800	11.2800	10.9900	11.150	+0.180%	66,301	-24.395%
2025-03-06	11.0950	11.2200	10.6900	11.130	-1.417%	237,588	-24.259%
2025-03-05	11.0000	11.4700	11.0000	11.290	+4.440%	137,708	-25.332%
2025-03-04	11.0000	11.0000	10.5935	10.810	-2.613%	88,548	-22.017%
2025-03-03	11.4000	11.4300	11.0100	11.100	-2.289%	78,860	-24.054%
2025-02-28	11.4600	11.4900	11.2961	11.360	-0.873%	130,305	-25.792%
2025-02-27	11.8900	11.8900	11.4500	11.460	-2.634%	99,939	-26.440%
2025-02-26	11.8600	11.8600	11.6900	11.770	-0.423%	80,633	-28.377%
2025-02-25	11.8600	11.8850	11.7400	11.820	-0.421%	98,016	-28.680%
2025-02-24	12.1900	12.2500	11.8250	11.870	-3.339%	115,960	-28.981%
2025-02-21	12.1000	12.3800	12.0200	12.280	+4.957%	186,470	-31.352%
2025-02-20	11.7000	11.8700	11.6100	11.700	-0.171%	130,189	-27.949%
2025-02-19	12.2900	12.4000	11.6800	11.720	-6.836%	192,182	-28.072%
2025-02-18	12.8900	12.8900	12.5000	12.580	-3.156%	197,138	-32.989%
2025-02-14	12.9000	13.0800	12.8200	12.990	+1.643%	119,355	-35.104%
2025-02-13	12.6500	12.8250	12.5900	12.780	+1.028%	91,661	-34.038%
2025-02-12	12.6300	12.9600	12.5900	12.650	-0.237%	95,727	-33.360%
2025-02-11	12.6300	12.8400	12.5200	12.680	-0.549%	81,779	-33.517%
2025-02-10	12.9000	12.9000	12.5500	12.750	-1.239%	120,494	-33.882%
2025-02-07	12.8100	12.9900	12.8100	12.910	+0.467%	93,815	-34.702%
2025-02-06	12.5400	12.9600	12.5200	12.850	+2.472%	152,688	-34.397%
2025-02-05	12.4400	12.7100	12.4400	12.540	+0.804%	462,903	-32.775%
2025-02-04	12.0450	12.7500	12.0450	12.440	+0.485%	95,809	-32.235%
2025-02-03	12.5000	12.5000	12.2600	12.380	-2.673%	427,391	-31.906%
2025-01-31	12.8000	12.9600	12.7000	12.720	+2.498%	820,272	-33.726%
2025-01-30	12.5600	12.7000	12.3900	12.410	-1.273%	78,715	-32.071%
2025-01-29	12.7500	12.8324	12.3600	12.570	-1.334%	209,285	-32.936%
2025-01-28	13.0000	13.0000	12.5480	12.740	-2.450%	238,473	-33.830%
2025-01-27	12.9900	13.0800	12.9200	13.060	+0.539%	95,423	-35.452%
2025-01-24	13.0200	13.2600	12.8300	12.990	-0.991%	106,265	-35.104%
2025-01-23	13.3800	13.4000	13.0700	13.120	-1.279%	125,359	-35.747%
2025-01-22	13.2800	13.4000	13.2100	13.290	-0.524%	92,914	-36.569%
2025-01-21	13.1600	13.4400	13.0539	13.360	+0.678%	151,377	-36.901%
2025-01-17	13.2000	13.4600	13.2000	13.270	+0.302%	195,367	-36.473%
2025-01-16	13.2800	13.4800	13.0600	13.230	+0.227%	136,247	-36.281%
2025-01-15	13.3100	13.5000	13.1600	13.200	-0.826%	143,378	-36.136%
2025-01-14	13.1600	13.4150	13.1600	13.310	+0.681%	183,909	-36.664%
2025-01-13	13.6900	13.7000	12.9900	13.220	-2.219%	264,462	-36.233%
2025-01-10	13.5600	13.6900	13.3100	13.520	+2.038%	161,931	-37.648%
2025-01-08	13.4200	13.4500	13.0000	13.250	+1.145%	138,166	-36.377%
2025-01-07	13.3000	13.4000	13.0800	13.100	-1.504%	126,032	-35.649%
2025-01-06	13.2700	13.4050	13.2501	13.300	+0.302%	92,855	-36.617%
2025-01-03	13.2500	13.4000	13.0600	13.260	+0.760%	96,116	-36.425%
2025-01-02	13.3000	13.4000	13.0000	13.160	-0.529%	106,655	-35.942%
2024-12-31	13.0300	13.2650	12.9800	13.230	+1.613%	153,703	-36.281%
2024-12-30	12.6900	13.0300	12.6000	13.020	+2.762%	131,807	-35.253%
2024-12-27	12.6700	12.7000	12.5000	12.670	+0.556%	97,212	-33.465%
2024-12-26	12.3700	12.6850	12.3700	12.600	+0.318%	61,802	-33.095%
2024-12-24	12.4200	12.6815	12.4200	12.560	+0.319%	24,530	-32.882%
2024-12-23	12.4900	12.6300	12.3000	12.520	+5.122%	113,274	-32.668%
2024-12-20	11.9900	12.0000	11.7000	11.910	-1.652%	1,199,839	-29.219%
2024-12-19	11.9600	12.1150	11.8825	12.110	+1.170%	101,808	-30.388%
2024-12-18	12.0200	12.2500	11.9101	11.970	-1.156%	153,102	-29.574%
2024-12-17	12.1700	12.1700	11.9400	12.110	+0.498%	145,117	-30.388%
2024-12-16	11.8600	12.1300	11.8600	12.050	+2.119%	124,703	-30.041%
2024-12-13	11.9100	12.0900	11.7000	11.800	+1.201%	136,083	-28.559%
2024-12-12	11.6600	11.6800	11.4000	11.660	+0.952%	91,914	-27.702%
2024-12-11	11.5900	11.6100	11.4000	11.550	+0.522%	78,621	-27.013%
2024-12-10	11.2000	11.5000	11.2000	11.490	+1.862%	124,224	-26.632%
2024-12-09	11.4200	11.4250	11.2600	11.280	-1.139%	118,070	-25.266%
2024-12-06	11.3500	11.5650	11.3201	11.410	-0.436%	61,960	-26.117%
2024-12-05	11.7900	11.7900	11.3100	11.460	-0.348%	73,852	-26.440%
2024-12-04	11.5900	11.6900	11.2700	11.500	-0.947%	110,936	-26.696%
2024-12-03	11.7700	11.7700	11.5600	11.610	-0.429%	45,370	-27.390%
2024-12-02	11.6300	11.8000	11.3689	11.660	-0.766%	68,796	-27.702%
2024-11-29	11.7900	11.7975	11.6500	11.750	+0.599%	36,615	-28.255%
2024-11-27	11.8800	11.8800	11.6050	11.680	-1.351%	62,728	-27.825%
2024-11-26	12.0000	12.0400	11.8000	11.840	-1.333%	37,924	-28.801%
2024-11-25	12.0400	12.0900	11.8716	12.000	+0.083%	23,782	-29.750%
2024-11-22	12.3000	12.3000	11.8200	11.990	-3.617%	74,246	-29.691%
2024-11-21	12.3600	12.4400	12.3000	12.440	+0.161%	19,315	-32.235%
2024-11-20	12.4900	12.4900	12.1800	12.420	-0.640%	41,303	-32.126%
2024-11-19	12.1000	12.5568	12.0500	12.500	+3.306%	49,589	-32.560%
2024-11-18	11.6600	12.1000	11.3600	12.100	+3.154%	55,284	-30.331%
2024-11-15	12.1400	12.1400	11.6900	11.730	-2.817%	23,848	-28.133%
2024-11-14	12.5700	12.5700	11.7400	12.070	+1.174%	134,174	-30.157%
2024-11-13	13.1400	13.1400	11.9100	11.930	-1.891%	97,535	-29.338%
2024-11-12	12.1500	12.2700	11.9100	12.160	-0.410%	63,784	-30.674%
2024-11-11	12.6100	12.6100	12.2100	12.210	-3.783%	29,638	-30.958%
2024-11-08	12.6400	12.7800	12.3200	12.690	+0.237%	57,681	-33.570%
2024-11-07	12.8400	12.8400	12.6328	12.660	-0.706%	42,257	-33.412%
2024-11-06	13.1000	13.2800	12.6500	12.750	-1.163%	71,423	-33.882%
2024-11-05	12.9200	12.9600	12.7700	12.900	-0.155%	67,984	-34.651%
2024-11-04	12.9500	13.0400	12.9000	12.920	-0.768%	53,118	-34.752%
2024-11-01	13.0900	13.1250	12.9800	13.020	+0.308%	79,145	-35.253%
2024-10-31	12.8000	13.3000	12.5800	12.980	+1.644%	255,168	-35.054%
2024-10-30	12.8400	12.8400	12.6300	12.770	-1.466%	68,202	-33.986%
2024-10-29	13.0900	13.1150	12.6100	12.960	-0.231%	162,132	-34.954%
2024-10-28	13.1000	13.1200	12.9300	12.990	-0.688%	173,456	-35.104%
2024-10-25	13.1000	13.1000	12.8200	13.080	+0.230%	111,041	-35.550%
2024-10-24	12.9500	13.1550	12.8400	13.050	+1.163%	160,368	-35.402%
2024-10-23	12.3800	13.1899	12.3800	12.900	+4.032%	282,375	-34.651%
2024-10-22	12.1800	12.4900	12.1800	12.400	+1.224%	45,084	-32.016%
2024-10-21	12.3800	12.4000	12.2500	12.250	-0.729%	49,420	-31.184%
2024-10-18	12.3500	12.4000	12.3100	12.340	-0.484%	52,218	-31.686%
2024-10-17	9.1500	12.4400	9.1500	12.400	0.000%	44,551	-32.016%
2024-10-16	12.5400	12.5500	12.2950	12.400	-0.800%	116,943	-32.016%
2024-10-15	12.5700	12.5700	12.4200	12.500	0.000%	251,947	-32.560%
2024-10-14	12.4800	12.5700	12.4100	12.500	+0.402%	115,366	-32.560%
2024-10-11	12.8500	12.9500	12.4400	12.450	-3.113%	154,778	-32.289%
2024-10-10	12.9800	12.9900	12.5900	12.850	-1.002%	166,750	-34.397%
2024-10-09	12.8000	13.0000	12.7800	12.980	+1.012%	121,861	-35.054%
2024-10-08	12.5900	12.8950	12.5800	12.850	+2.390%	212,412	-34.397%
2024-10-07	12.3000	12.6000	12.2450	12.550	+2.033%	183,894	-32.829%
2024-10-04	12.3900	12.3900	12.1000	12.300	0.000%	100,817	-31.463%
2024-10-03	12.3900	12.4000	12.2100	12.300	0.000%	81,410	-31.463%
2024-10-02	11.9900	12.4999	11.8500	12.300	+2.929%	173,374	-31.463%
2024-10-01	11.9700	12.2500	11.9200	11.950	+0.420%	134,961	-29.456%
2024-09-30	11.9900	11.9900	11.8400	11.900	0.000%	25,170	-29.160%
2024-09-27	11.4200	11.9800	11.4200	11.900	+4.846%	84,139	-29.160%
2024-09-26	11.3300	11.3700	11.1200	11.350	+1.159%	43,143	-25.727%
2024-09-25	11.2000	11.4700	11.2000	11.220	+0.448%	63,234	-24.866%
2024-09-24	10.8800	11.4100	10.8700	11.170	+2.665%	66,399	-24.530%
2024-09-23	11.0700	11.1000	10.8500	10.880	-2.158%	49,263	-22.518%
2024-09-20	11.1900	11.2000	10.9500	11.120	-0.537%	64,762	-24.191%
2024-09-19	11.2300	11.3600	10.9200	11.180	+0.994%	118,687	-24.597%
2024-09-18	11.1300	11.1500	10.8300	11.070	+0.545%	96,669	-23.848%
2024-09-17	10.8600	11.1600	10.8600	11.010	+1.195%	97,546	-23.433%
2024-09-16	10.7600	10.9500	10.7000	10.880	+0.648%	59,581	-22.518%
2024-09-13	10.7000	10.8800	10.7000	10.810	+0.093%	38,888	-22.017%
2024-09-12	10.7000	10.8600	10.7000	10.800	+0.372%	48,714	-21.944%
2024-09-11	11.0300	11.0300	10.5600	10.760	-1.465%	157,146	-21.654%
2024-09-10	11.0650	11.0700	10.8900	10.920	-1.622%	44,739	-22.802%
2024-09-09	11.0100	11.1300	10.7300	11.100	+0.181%	46,737	-24.054%
2024-09-06	11.4300	11.5000	11.0700	11.080	-2.379%	154,236	-23.917%
2024-09-05	11.3000	11.5600	11.3000	11.350	0.000%	258,093	-25.727%
2024-09-04	11.4200	11.5300	11.2600	11.350	0.000%	70,751	-25.727%
2024-09-03	11.5700	11.5700	11.2600	11.350	-2.825%	55,505	-25.727%
2024-08-30	11.7400	11.7500	11.5600	11.680	+0.258%	73,871	-27.825%
2024-08-29	11.7400	11.8000	11.5500	11.650	0.000%	43,791	-27.639%
2024-08-28	11.7250	11.7250	11.5900	11.650	-0.682%	58,270	-27.639%
2024-08-27	11.6600	11.8000	11.6000	11.730	-0.170%	104,367	-28.133%
2024-08-26	11.9500	11.9500	11.7000	11.750	-1.177%	33,957	-28.255%
2024-08-23	12.0600	12.0600	11.8800	11.890	-0.668%	80,866	-29.100%
2024-08-22	12.2300	12.3000	11.7100	11.970	-3.468%	122,898	-29.574%
2024-08-21	12.7600	12.7600	12.2800	12.400	-1.976%	255,796	-32.016%
2024-08-20	12.8900	12.9900	12.6200	12.650	-2.617%	284,958	-33.360%
2024-08-19	13.1000	13.2000	12.8700	12.990	+0.154%	153,889	-35.104%
2024-08-16	12.6500	13.0000	12.3000	12.970	+8.718%	675,627	-35.004%
2024-08-15	11.1900	12.0000	11.1000	11.930	+7.964%	311,992	-29.338%
2024-08-14	10.9700	11.1300	10.8400	11.050	+2.410%	232,282	-23.710%
2024-08-13	11.0100	11.0100	10.6900	10.790	-0.918%	97,178	-21.872%
2024-08-12	10.9900	11.0500	10.5000	10.890	-0.183%	72,671	-22.590%
2024-08-09	10.6800	10.9550	10.6800	10.910	+0.092%	41,045	-22.731%
2024-08-08	10.9700	11.3000	10.8650	10.900	-0.999%	52,642	-22.661%
2024-08-07	11.2000	11.3100	10.9900	11.010	-0.989%	100,294	-23.433%
2024-08-06	10.9900	11.2000	10.9000	11.120	+0.633%	41,547	-24.191%
2024-08-05	11.4000	11.5000	10.6800	11.050	-4.246%	158,267	-23.710%
2024-08-02	11.5000	11.7000	11.4100	11.540	-0.259%	84,518	-26.950%
2024-08-01	11.9000	11.9000	11.5700	11.570	-1.111%	78,338	-27.139%
2024-07-31	11.8000	11.8000	11.5100	11.700	-0.847%	68,375	-27.949%
2024-07-30	11.9500	11.9550	11.7001	11.800	-0.085%	88,481	-28.559%
2024-07-29	11.8000	12.0800	11.8000	11.810	+1.898%	101,613	-28.620%
2024-07-26	11.4200	11.8300	11.1100	11.590	+2.657%	193,723	-27.265%
2024-07-25	11.6000	11.6000	11.2900	11.290	-2.672%	40,433	-25.332%
2024-07-24	11.8000	11.8000	11.4000	11.600	-1.695%	124,405	-27.328%
2024-07-23	11.9400	11.9800	11.8000	11.800	-1.667%	39,930	-28.559%
2024-07-22	12.0400	12.0500	11.8000	12.000	+0.503%	77,634	-29.750%
2024-07-19	12.0400	12.0500	11.8700	11.940	+0.252%	45,297	-29.397%
2024-07-18	11.9900	12.0500	11.8400	11.910	-0.584%	49,943	-29.219%
2024-07-17	12.0300	12.1400	11.8200	11.980	-1.318%	88,063	-29.633%
2024-07-16	12.2100	12.2100	12.1000	12.140	+0.331%	17,330	-30.560%
2024-07-15	12.1900	12.1900	12.0900	12.100	-0.412%	10,982	-30.331%
2024-07-12	11.8400	12.1800	11.8400	12.150	+2.015%	96,686	-30.617%
2024-07-11	12.0900	12.1200	11.8900	11.910	-1.489%	41,169	-29.219%
2024-07-10	12.1400	12.1900	11.9500	12.090	+0.666%	34,209	-30.273%
2024-07-09	12.0900	12.1700	11.9550	12.010	-1.152%	34,509	-29.808%
2024-07-08	12.1200	12.2300	12.0500	12.150	+0.248%	53,132	-30.617%
2024-07-05	12.2000	12.2000	11.9200	12.120	-0.247%	29,327	-30.446%
2024-07-03	12.4000	12.4000	12.0500	12.150	-0.735%	60,710	-30.617%
2024-07-02	12.3500	12.4000	12.1500	12.240	-0.971%	168,491	-31.127%
2024-07-01	12.3000	12.4000	12.0600	12.360	+1.645%	230,174	-31.796%
2024-06-28	12.0000	12.1600	11.8000	12.160	+1.333%	167,044	-30.674%
2024-06-27	11.9300	12.1000	11.8100	12.000	-0.166%	35,378	-29.750%
2024-06-26	12.3000	12.3000	11.9600	12.020	-5.873%	72,703	-29.867%
2024-06-25	13.3000	13.3000	12.6850	12.770	-4.129%	94,194	-33.986%
2024-06-24	13.5000	13.5000	13.1000	13.320	-1.187%	211,663	-36.712%
2024-06-21	13.7900	13.7900	13.3100	13.480	-0.222%	123,714	-37.463%
2024-06-20	13.5000	13.6500	13.2700	13.510	-0.953%	407,158	-37.602%
2024-06-18	13.8000	13.8100	13.4001	13.640	-1.516%	154,329	-38.196%
2024-06-17	14.1400	14.1400	13.6500	13.850	-1.423%	442,243	-39.134%
2024-06-14	14.3200	14.3200	14.0350	14.050	-1.611%	64,520	-40.000%
2024-06-13	14.2500	14.2899	14.1000	14.280	+0.351%	84,574	-40.966%
2024-06-12	14.6500	14.6500	14.1600	14.230	-1.112%	173,741	-40.759%
2024-06-11	14.4600	14.4600	14.3700	14.390	-0.484%	86,252	-41.418%
2024-06-10	13.9800	14.5250	13.6300	14.460	+2.991%	218,232	-41.701%
2024-06-07	14.0700	14.1400	13.9650	14.040	+0.357%	144,393	-39.957%
2024-06-06	13.9900	14.0000	13.9438	13.990	+0.287%	79,725	-39.743%
2024-06-05	13.8800	13.9500	13.8100	13.950	+0.288%	39,712	-39.570%
2024-06-04	13.8600	13.9900	13.7000	13.910	-0.358%	119,555	-39.396%
2024-06-03	13.8800	14.1500	13.8600	13.960	+0.576%	172,944	-39.613%
2024-05-31	13.8400	13.9700	13.6200	13.880	+0.799%	187,524	-39.265%
2024-05-30	13.5500	13.8700	13.5500	13.770	+1.250%	121,246	-38.780%
2024-05-29	13.8500	13.8500	13.4700	13.600	-2.788%	80,409	-38.015%
2024-05-28	14.1900	14.2000	13.8000	13.990	-1.409%	186,557	-39.743%
2024-05-24	13.7000	14.2150	13.4500	14.190	+4.492%	357,873	-40.592%
2024-05-23	13.9400	13.9400	12.9400	13.580	-3.000%	148,745	-37.923%
2024-05-22	14.1500	14.2980	13.9700	14.000	+0.430%	405,308	-39.786%
2024-05-21	13.5600	13.9400	13.5600	13.940	+3.259%	319,820	-39.527%
2024-05-20	13.6100	13.6100	13.4100	13.500	0.000%	42,744	-37.556%
2024-05-17	13.4600	13.5250	13.3000	13.500	0.000%	38,756	-37.556%
2024-05-16	13.4500	13.5000	13.3800	13.500	+1.124%	75,854	-37.556%
2024-05-15	13.4000	13.4000	13.2900	13.350	0.000%	59,441	-36.854%
2024-05-14	13.2800	13.3500	13.2800	13.350	+0.451%	76,613	-36.854%
2024-05-13	13.3200	13.4000	13.2200	13.290	-0.598%	75,109	-36.569%
2024-05-10	13.7200	13.7200	13.3500	13.370	-1.691%	55,205	-36.948%
2024-05-09	13.5100	13.6100	13.4950	13.600	+0.443%	41,632	-38.015%
2024-05-08	13.6000	13.6000	13.4500	13.540	-2.309%	66,819	-37.740%
2024-05-07	14.3400	14.3900	13.8600	13.860	-3.616%	166,408	-39.177%
2024-05-06	14.4400	14.4700	14.3500	14.380	-0.139%	134,650	-41.377%
2024-05-03	14.4900	14.4922	14.3900	14.400	-0.758%	46,799	-41.458%
2024-05-02	14.5000	14.5650	14.4400	14.510	+0.207%	231,629	-41.902%
2024-05-01	14.5300	14.5900	14.3700	14.480	-0.138%	118,095	-41.782%
2024-04-30	14.6700	14.7600	14.4600	14.500	+1.969%	224,692	-41.862%
2024-04-29	14.2000	14.3000	14.2000	14.220	+0.495%	39,632	-40.717%
2024-04-26	14.0000	14.2300	14.0000	14.150	+3.663%	248,476	-40.424%
2024-04-25	13.5100	13.7400	13.4800	13.650	+0.812%	65,564	-38.242%
2024-04-24	13.5500	13.7500	13.4700	13.540	+1.045%	191,089	-37.740%
2024-04-23	13.3000	13.4500	13.3000	13.400	+0.525%	195,834	-37.090%
2024-04-22	13.2500	13.3500	13.2250	13.330	+0.832%	184,812	-36.759%
2024-04-19	13.0500	14.0000	12.7500	13.220	+2.560%	1,686,575	-36.233%
2024-04-18	12.7200	12.9500	12.7200	12.890	+0.703%	90,150	-34.600%
2024-04-17	12.7400	13.0000	12.7300	12.800	+0.550%	137,468	-34.141%
2024-04-16	12.5000	13.0100	12.3950	12.730	+1.840%	377,684	-33.778%
2024-04-15	12.0200	12.5100	12.0200	12.500	+2.124%	219,216	-32.560%
2024-04-12	11.7900	12.3000	11.1900	12.240	+3.291%	411,859	-31.127%
2024-04-11	11.7140	11.9000	11.7140	11.850	-0.253%	100,338	-28.861%
2024-04-10	11.9400	12.0300	11.8700	11.880	-0.419%	44,309	-29.040%
2024-04-09	12.0000	12.0000	11.9100	11.930	-0.666%	96,338	-29.338%
2024-04-08	11.8500	12.3900	11.8500	12.010	-0.083%	81,247	-29.808%
2024-04-05	12.1300	12.2600	11.9464	12.020	+2.999%	460,611	-29.867%
2024-04-04	11.6700	12.0000	11.5700	11.670	-0.171%	99,770	-27.763%
2024-04-03	11.7400	11.7600	11.4000	11.690	+2.544%	246,143	-27.887%
2024-04-02	12.1900	12.1900	11.0101	11.400	-8.581%	261,865	-26.053%
2024-04-01	12.2500	12.4900	12.2500	12.470	+2.046%	118,237	-32.398%
2024-03-28	12.5700	12.9200	12.2000	12.220	-3.628%	88,349	-31.015%
2024-03-27	12.3800	12.7400	12.3800	12.680	+1.440%	85,207	-33.517%
2024-03-26	12.9500	13.0000	12.4600	12.500	-5.803%	113,587	-32.560%
2024-03-25	14.2900	14.2900	13.1600	13.270	-11.237%	200,207	-36.473%
2024-03-22	15.0000	15.0350	14.6000	14.950	-0.796%	91,591	-43.612%
2024-03-21	14.9900	15.2700	14.9900	15.070	-1.051%	136,809	-44.061%
2024-03-20	15.1200	15.3000	15.0100	15.230	-0.066%	142,855	-44.649%
2024-03-19	14.9200	15.3050	14.9200	15.240	+1.397%	140,562	-44.685%
2024-03-18	15.2000	15.8300	15.0300	15.030	-1.829%	39,336	-43.912%
2024-03-15	15.2200	15.5000	15.2100	15.310	-0.130%	204,728	-44.938%
2024-03-14	15.3000	15.5600	15.1200	15.330	-0.390%	110,983	-45.010%
2024-03-13	15.2500	15.4800	15.2500	15.390	+0.457%	161,310	-45.224%
2024-03-12	15.6200	15.8300	15.3000	15.320	-0.713%	112,911	-44.974%
2024-03-11	15.3400	15.9000	15.3400	15.430	-1.090%	60,278	-45.366%
2024-03-08	16.0300	16.1000	15.5700	15.600	-2.622%	1,111,192	-45.962%
2024-03-07	16.1000	16.1000	15.9700	16.020	+0.250%	95,886	-47.378%
2024-03-06	16.0000	16.1200	15.9700	15.980	-1.114%	119,972	-47.247%
2024-03-05	16.3000	16.9500	16.0500	16.160	+1.000%	471,827	-47.834%
2024-03-04	15.6000	16.0000	15.6000	16.000	+1.523%	174,532	-47.313%
2024-03-01	15.3000	15.7650	15.3000	15.760	+2.404%	183,824	-46.510%
2024-02-29	15.8900	15.8900	15.0000	15.390	-3.208%	265,042	-45.224%
2024-02-28	16.1700	16.2800	15.7100	15.900	-2.394%	249,029	-46.981%
2024-02-27	17.1000	17.1000	15.9200	16.290	-5.675%	375,988	-48.250%
2024-02-26	17.8500	18.0000	17.0200	17.270	+7.735%	1,819,147	-51.187%
2024-02-23	15.6500	16.1500	15.6000	16.030	+2.954%	716,351	-47.411%
2024-02-22	15.9300	15.9300	15.5300	15.570	-1.143%	242,675	-45.857%
2024-02-21	16.0000	16.0000	15.7000	15.750	-1.378%	128,162	-46.476%
2024-02-20	15.9000	16.0000	15.9000	15.970	+0.948%	524,500	-47.214%
2024-02-16	15.6900	15.9300	15.6900	15.820	+0.127%	133,245	-46.713%
2024-02-15	15.7500	16.2199	15.7050	15.800	+0.637%	554,224	-46.646%
2024-02-14	15.7000	15.8300	15.6500	15.700	+0.255%	291,355	-46.306%
2024-02-13	15.5500	15.8150	15.5500	15.660	-0.318%	152,543	-46.169%
2024-02-12	15.7200	15.9100	15.6500	15.710	+0.319%	390,581	-46.340%
2024-02-09	15.4000	15.7600	15.2600	15.660	+1.097%	529,532	-46.169%
2024-02-08	15.4600	15.6000	15.3200	15.490	-0.769%	139,555	-45.578%
2024-02-07	15.4500	15.8800	15.4500	15.610	+0.840%	166,044	-45.996%
2024-02-06	15.5000	15.5900	15.3685	15.480	-0.065%	197,570	-45.543%
2024-02-05	15.6600	15.7311	15.4200	15.490	-1.338%	176,001	-45.578%
2024-02-02	15.7500	15.9200	15.3101	15.700	-1.567%	383,069	-46.306%
2024-02-01	15.7400	16.1000	15.7200	15.950	+1.270%	631,935	-47.147%
2024-01-31	15.7100	16.0300	15.6000	15.750	+4.098%	981,863	-46.476%
2024-01-30	15.2800	15.3800	15.0000	15.130	-0.787%	264,327	-44.283%
2024-01-29	15.0000	15.7000	14.6000	15.250	+4.096%	518,613	-44.721%
2024-01-26	14.2500	14.6500	14.2500	14.650	+2.879%	80,488	-42.457%
2024-01-25	14.3400	14.3560	14.2300	14.240	-0.070%	267,322	-40.801%
2024-01-24	14.4100	14.7500	14.2100	14.250	0.000%	480,300	-40.842%
2024-01-23	14.1100	14.5400	14.1000	14.250	+0.494%	282,002	-40.842%

.dark-mode .Stz7nl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Stz7nl{ color: #333333; background-color: white; border: 2px solid #333333; }ALVOAlvotechstock NASDAQ

ALVO
Alvotech
stock NASDAQ