NasdaqGM - Delayed Quote USD

Alvotech (ALVO)

14.15 +0.50 (+3.66%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.00 14.23 14.00 14.15 14.15 248,314
Apr 25, 2024 13.51 13.74 13.48 13.65 13.65 65,600
Apr 24, 2024 13.55 13.75 13.47 13.54 13.54 191,100
Apr 23, 2024 13.30 13.45 13.30 13.40 13.40 195,700
Apr 22, 2024 13.25 13.35 13.23 13.33 13.33 184,800
Apr 19, 2024 13.05 14.00 12.75 13.22 13.22 1,686,600
Apr 18, 2024 12.72 12.95 12.72 12.89 12.89 90,100
Apr 17, 2024 12.74 13.00 12.73 12.80 12.80 137,500
Apr 16, 2024 12.50 13.01 12.40 12.73 12.73 377,700
Apr 15, 2024 12.02 12.51 12.02 12.50 12.50 219,200
Apr 12, 2024 11.79 12.30 11.19 12.24 12.24 411,900
Apr 11, 2024 11.71 11.90 11.71 11.85 11.85 100,300
Apr 10, 2024 11.94 12.03 11.87 11.88 11.88 44,300
Apr 9, 2024 12.00 12.00 11.91 11.93 11.93 96,300
Apr 8, 2024 11.85 12.39 11.85 12.01 12.01 81,200
Apr 5, 2024 12.13 12.26 11.95 12.02 12.02 460,600
Apr 4, 2024 11.67 12.00 11.57 11.67 11.67 99,800
Apr 3, 2024 11.74 11.76 11.40 11.69 11.69 246,100
Apr 2, 2024 12.19 12.19 11.01 11.40 11.40 261,900
Apr 1, 2024 12.25 12.49 12.25 12.47 12.47 118,200
Mar 28, 2024 12.57 12.92 12.20 12.22 12.22 88,300
Mar 27, 2024 12.38 12.74 12.38 12.68 12.68 85,200
Mar 26, 2024 12.95 13.00 12.46 12.50 12.50 113,600
Mar 25, 2024 14.29 14.29 13.16 13.27 13.27 200,200
Mar 22, 2024 15.00 15.03 14.60 14.95 14.95 91,600
Mar 21, 2024 14.99 15.27 14.99 15.07 15.07 136,800
Mar 20, 2024 15.12 15.30 15.01 15.23 15.23 142,800
Mar 19, 2024 14.92 15.31 14.92 15.24 15.24 140,600
Mar 18, 2024 15.20 15.83 15.03 15.03 15.03 39,300
Mar 15, 2024 15.22 15.50 15.21 15.31 15.31 204,700
Mar 14, 2024 15.30 15.56 15.12 15.33 15.33 111,000
Mar 13, 2024 15.25 15.48 15.25 15.39 15.39 161,300
Mar 12, 2024 15.62 15.83 15.30 15.32 15.32 112,900
Mar 11, 2024 15.34 15.90 15.34 15.43 15.43 60,300
Mar 8, 2024 16.03 16.10 15.57 15.60 15.60 1,111,200
Mar 7, 2024 16.10 16.10 15.97 16.02 16.02 95,900
Mar 6, 2024 16.00 16.12 15.97 15.98 15.98 120,000
Mar 5, 2024 16.30 16.95 16.05 16.16 16.16 471,800
Mar 4, 2024 15.60 16.00 15.60 16.00 16.00 174,500
Mar 1, 2024 15.30 15.77 15.30 15.76 15.76 183,800
Feb 29, 2024 15.89 15.89 15.00 15.39 15.39 265,000
Feb 28, 2024 16.17 16.28 15.71 15.90 15.90 249,000
Feb 27, 2024 17.10 17.10 15.92 16.29 16.29 376,000
Feb 26, 2024 17.85 18.00 17.02 17.27 17.27 1,818,900
Feb 23, 2024 15.65 16.15 15.60 16.03 16.03 716,400
Feb 22, 2024 15.93 15.93 15.53 15.57 15.57 242,700
Feb 21, 2024 16.00 16.00 15.70 15.75 15.75 128,200
Feb 20, 2024 15.90 16.00 15.90 15.97 15.97 524,500
Feb 16, 2024 15.69 15.93 15.69 15.82 15.82 133,200
Feb 15, 2024 15.75 16.22 15.70 15.80 15.80 554,200
Feb 14, 2024 15.70 15.83 15.65 15.70 15.70 291,300
Feb 13, 2024 15.55 15.81 15.55 15.66 15.66 152,500
Feb 12, 2024 15.72 15.91 15.65 15.71 15.71 390,600
Feb 9, 2024 15.40 15.76 15.26 15.66 15.66 529,500
Feb 8, 2024 15.46 15.60 15.32 15.49 15.49 139,600
Feb 7, 2024 15.45 15.88 15.45 15.61 15.61 166,000
Feb 6, 2024 15.50 15.59 15.37 15.48 15.48 197,500
Feb 5, 2024 15.66 15.73 15.42 15.49 15.49 176,000
Feb 2, 2024 15.75 15.92 15.31 15.70 15.70 383,100
Feb 1, 2024 15.74 16.10 15.72 15.95 15.95 631,900
Jan 31, 2024 15.71 16.03 15.60 15.75 15.75 981,700
Jan 30, 2024 15.28 15.38 15.00 15.13 15.13 264,300
Jan 29, 2024 15.00 15.70 14.60 15.25 15.25 518,600
Jan 26, 2024 14.25 14.65 14.25 14.65 14.65 80,500
Jan 25, 2024 14.34 14.36 14.23 14.24 14.24 267,300
Jan 24, 2024 14.41 14.75 14.21 14.25 14.25 480,300
Jan 23, 2024 14.11 14.54 14.10 14.25 14.25 282,000
Jan 22, 2024 14.75 14.75 14.10 14.18 14.18 937,200
Jan 19, 2024 13.08 14.59 12.26 14.14 14.14 2,399,800
Jan 18, 2024 12.38 12.38 12.21 12.27 12.27 4,500
Jan 17, 2024 12.29 12.50 12.24 12.35 12.35 17,500
Jan 16, 2024 12.16 12.45 12.16 12.42 12.42 7,300
Jan 12, 2024 12.22 12.31 12.22 12.31 12.31 13,600
Jan 11, 2024 12.20 12.35 12.20 12.23 12.23 97,100
Jan 10, 2024 12.40 12.62 12.07 12.21 12.21 257,000
Jan 9, 2024 12.50 12.52 12.40 12.49 12.49 283,700
Jan 8, 2024 12.98 12.99 12.40 12.47 12.47 78,400
Jan 5, 2024 12.20 12.50 12.20 12.26 12.26 36,900
Jan 4, 2024 11.75 12.60 11.68 12.10 12.10 28,000
Jan 3, 2024 11.50 11.75 11.46 11.68 11.68 54,000
Jan 2, 2024 11.49 11.49 11.26 11.36 11.36 6,900
Dec 29, 2023 11.49 11.50 11.35 11.48 11.48 41,300
Dec 28, 2023 11.25 11.50 11.25 11.30 11.30 60,300
Dec 27, 2023 11.22 11.39 11.15 11.28 11.28 28,100
Dec 26, 2023 11.34 11.34 10.15 11.24 11.24 57,300
Dec 22, 2023 11.16 11.22 10.96 11.22 11.22 44,400
Dec 21, 2023 11.07 11.50 11.02 11.14 11.14 69,000
Dec 20, 2023 10.75 11.06 10.75 10.96 10.96 83,300
Dec 19, 2023 10.70 10.94 10.70 10.89 10.89 76,400
Dec 18, 2023 10.31 10.91 10.20 10.72 10.72 79,900
Dec 15, 2023 10.64 10.84 10.28 10.63 10.63 26,400
Dec 14, 2023 10.00 10.75 10.00 10.75 10.75 79,400
Dec 13, 2023 9.33 9.60 9.33 9.56 9.56 5,800
Dec 12, 2023 9.27 9.59 9.18 9.30 9.30 25,400
Dec 11, 2023 9.24 9.25 9.10 9.12 9.12 41,500
Dec 8, 2023 9.54 9.59 9.08 9.17 9.17 131,600
Dec 7, 2023 9.36 9.60 9.23 9.51 9.51 58,000
Dec 6, 2023 9.69 9.70 9.40 9.50 9.50 14,700
Dec 5, 2023 9.50 9.50 9.35 9.35 9.35 70,600
Dec 4, 2023 9.50 9.90 9.36 9.49 9.49 158,700
Dec 1, 2023 9.89 9.89 9.45 9.45 9.45 182,000
Nov 30, 2023 9.78 9.79 9.45 9.50 9.50 73,500
Nov 29, 2023 9.90 9.90 9.36 9.40 9.40 62,900
Nov 28, 2023 9.96 9.96 9.09 9.80 9.80 192,200
Nov 27, 2023 9.80 10.01 9.75 9.85 9.85 273,300
Nov 24, 2023 9.06 10.18 9.00 9.90 9.90 209,400
Nov 22, 2023 9.10 9.25 9.02 9.13 9.13 3,300
Nov 21, 2023 8.95 9.12 8.95 9.01 9.01 17,400
Nov 20, 2023 9.00 9.24 8.90 9.14 9.14 38,500
Nov 17, 2023 9.10 9.12 9.00 9.00 9.00 8,200
Nov 16, 2023 9.10 9.10 9.00 9.03 9.03 20,000
Nov 15, 2023 9.29 9.29 8.90 9.13 9.13 12,800
Nov 14, 2023 9.05 9.40 8.90 9.00 9.00 111,400
Nov 13, 2023 9.02 9.02 9.02 9.02 9.02 1,000
Nov 10, 2023 8.70 9.32 8.70 9.01 9.01 119,700
Nov 9, 2023 8.60 8.88 8.45 8.69 8.69 43,800
Nov 8, 2023 8.75 8.75 8.39 8.73 8.73 2,100
Nov 7, 2023 8.60 8.80 8.60 8.64 8.64 1,600
Nov 6, 2023 8.68 8.73 8.60 8.61 8.61 2,400
Nov 3, 2023 8.73 8.90 8.64 8.88 8.88 2,300
Nov 2, 2023 8.72 8.95 8.72 8.90 8.90 10,000
Nov 1, 2023 8.50 8.74 8.30 8.59 8.59 10,800
Oct 31, 2023 8.87 9.07 8.70 8.89 8.89 7,500
Oct 30, 2023 8.84 8.99 8.70 8.70 8.70 2,000
Oct 27, 2023 8.53 8.98 8.53 8.98 8.98 600
Oct 26, 2023 8.50 8.71 8.50 8.55 8.55 1,000
Oct 25, 2023 8.55 8.94 8.50 8.70 8.70 4,300
Oct 24, 2023 8.80 8.82 8.76 8.76 8.76 900
Oct 23, 2023 8.55 8.80 8.55 8.80 8.80 5,400
Oct 20, 2023 8.86 9.27 8.57 8.68 8.68 11,400
Oct 19, 2023 8.65 9.10 8.59 8.85 8.85 18,200
Oct 18, 2023 8.97 9.09 8.64 8.85 8.85 19,600
Oct 17, 2023 8.87 9.15 8.87 9.15 9.15 1,900
Oct 16, 2023 9.17 9.17 8.92 9.04 9.04 30,600
Oct 13, 2023 9.01 9.15 9.01 9.15 9.15 6,000
Oct 12, 2023 9.08 9.08 9.02 9.02 9.02 500
Oct 11, 2023 9.50 9.50 9.10 9.10 9.10 3,600
Oct 10, 2023 9.24 9.40 9.20 9.37 9.37 23,000
Oct 9, 2023 9.13 9.35 9.05 9.05 9.05 4,900
Oct 6, 2023 9.10 9.47 9.10 9.37 9.37 12,200
Oct 5, 2023 9.30 9.30 9.10 9.10 9.10 6,600
Oct 4, 2023 9.10 9.30 9.10 9.11 9.11 2,900
Oct 3, 2023 9.22 9.30 9.11 9.16 9.16 26,600
Oct 2, 2023 9.23 9.23 9.00 9.02 9.02 44,300
Sep 29, 2023 9.05 9.29 9.05 9.12 9.12 40,200
Sep 28, 2023 8.92 9.23 8.91 9.08 9.08 28,700
Sep 27, 2023 9.00 9.15 8.90 8.94 8.94 43,500
Sep 26, 2023 8.99 9.23 8.90 8.93 8.93 64,300
Sep 25, 2023 8.99 9.37 8.93 8.93 8.93 8,100
Sep 22, 2023 8.92 8.99 8.83 8.88 8.88 7,000
Sep 21, 2023 8.92 9.03 8.84 8.88 8.88 16,800
Sep 20, 2023 9.33 9.33 8.97 9.10 9.10 18,300
Sep 19, 2023 9.11 9.15 8.81 9.14 9.14 17,400
Sep 18, 2023 9.01 9.09 8.90 9.09 9.09 27,700
Sep 15, 2023 8.55 9.48 8.55 9.14 9.14 145,700
Sep 14, 2023 8.87 9.14 8.29 8.80 8.80 25,900
Sep 13, 2023 9.30 9.34 8.75 8.88 8.88 18,600
Sep 12, 2023 9.61 9.67 9.32 9.36 9.36 12,100
Sep 11, 2023 9.48 9.64 9.45 9.51 9.51 5,800
Sep 8, 2023 9.41 9.74 9.41 9.52 9.52 5,600
Sep 7, 2023 9.71 9.71 9.45 9.45 9.45 15,400
Sep 6, 2023 10.00 10.00 9.52 9.64 9.64 50,600
Sep 5, 2023 9.91 9.98 9.81 9.87 9.87 6,600
Sep 1, 2023 9.89 10.00 9.68 9.94 9.94 37,900
Aug 31, 2023 9.75 10.07 9.75 9.90 9.90 121,600
Aug 30, 2023 9.84 9.90 9.70 9.73 9.73 29,900
Aug 29, 2023 9.61 9.97 9.51 9.84 9.84 21,100
Aug 28, 2023 9.71 10.00 9.64 9.70 9.70 70,000
Aug 25, 2023 9.46 9.60 9.40 9.55 9.55 33,800
Aug 24, 2023 9.66 9.79 9.40 9.48 9.48 70,600
Aug 23, 2023 9.77 9.81 9.65 9.65 9.65 72,100
Aug 22, 2023 9.71 10.12 9.70 9.80 9.80 164,600
Aug 21, 2023 9.72 9.86 9.60 9.73 9.73 492,500
Aug 18, 2023 9.10 9.99 8.95 9.57 9.57 872,400
Aug 17, 2023 8.91 9.02 8.91 8.98 8.98 25,300
Aug 16, 2023 9.00 9.19 8.90 8.94 8.94 87,100
Aug 15, 2023 8.81 8.91 8.78 8.85 8.85 17,000
Aug 14, 2023 8.91 8.95 8.81 8.85 8.85 19,700
Aug 11, 2023 9.00 9.17 8.87 8.90 8.90 159,500
Aug 10, 2023 9.15 9.23 9.02 9.05 9.05 104,800
Aug 9, 2023 9.00 9.31 9.00 9.07 9.07 52,400
Aug 8, 2023 9.10 9.35 8.93 8.99 8.99 90,800
Aug 7, 2023 9.51 9.51 8.54 8.80 8.80 20,600
Aug 4, 2023 9.27 9.31 8.56 8.76 8.76 85,100
Aug 3, 2023 9.40 9.60 9.00 9.21 9.21 71,700
Aug 2, 2023 9.57 9.78 9.51 9.51 9.51 33,000
Aug 1, 2023 9.72 9.94 9.50 9.57 9.57 125,500
Jul 31, 2023 9.80 10.29 9.75 9.80 9.80 76,500
Jul 28, 2023 9.60 9.95 9.60 9.80 9.80 38,900
Jul 27, 2023 9.95 10.12 9.60 9.62 9.62 31,800
Jul 26, 2023 9.92 10.34 9.84 9.84 9.84 16,000
Jul 25, 2023 10.00 10.49 9.85 9.90 9.90 62,200
Jul 24, 2023 10.40 10.64 9.97 10.07 10.07 104,400
Jul 21, 2023 9.98 10.38 9.88 9.90 9.90 114,300
Jul 20, 2023 9.80 10.33 9.80 9.85 9.85 80,600
Jul 19, 2023 9.90 10.41 9.67 9.80 9.80 349,100
Jul 18, 2023 9.40 9.77 9.40 9.77 9.77 57,700
Jul 17, 2023 9.53 9.60 9.20 9.40 9.40 166,600
Jul 14, 2023 8.60 9.71 8.60 9.66 9.66 154,400
Jul 13, 2023 8.47 8.86 8.47 8.62 8.62 200,000
Jul 12, 2023 8.90 9.37 8.40 8.47 8.47 82,100
Jul 11, 2023 8.61 8.90 8.50 8.52 8.52 139,500
Jul 10, 2023 8.95 9.00 8.41 8.49 8.49 87,400
Jul 7, 2023 8.70 9.13 8.50 8.73 8.73 338,700
Jul 6, 2023 8.26 8.70 8.17 8.20 8.20 315,100
Jul 5, 2023 8.55 8.78 8.03 8.12 8.12 166,200
Jul 3, 2023 8.88 9.20 8.19 8.43 8.43 504,500
Jun 30, 2023 7.51 8.19 7.50 7.74 7.74 625,700
Jun 29, 2023 6.89 7.23 6.70 6.90 6.90 166,500
Jun 28, 2023 7.46 7.81 7.30 7.35 7.35 107,100
Jun 27, 2023 7.49 7.79 7.41 7.45 7.45 93,500
Jun 26, 2023 7.63 7.80 7.51 7.52 7.52 68,100
Jun 23, 2023 7.70 8.04 7.45 7.55 7.55 10,000
Jun 22, 2023 7.76 7.95 7.52 7.95 7.95 60,900
Jun 21, 2023 7.86 8.01 7.86 7.99 7.99 15,200
Jun 20, 2023 7.89 7.90 7.44 7.87 7.87 14,900
Jun 16, 2023 7.98 8.03 7.90 7.90 7.90 8,400
Jun 15, 2023 8.10 8.10 7.70 7.85 7.85 67,800
Jun 14, 2023 8.22 8.24 7.55 7.98 7.98 151,500
Jun 13, 2023 7.91 8.57 7.75 8.00 8.00 58,300
Jun 12, 2023 8.12 8.28 7.41 7.42 7.42 100,300
Jun 9, 2023 8.23 8.23 8.10 8.20 8.20 25,800
Jun 8, 2023 8.10 8.40 8.10 8.23 8.23 16,200
Jun 7, 2023 8.39 8.39 8.10 8.20 8.20 21,600
Jun 6, 2023 8.34 8.36 8.10 8.19 8.19 26,600
Jun 5, 2023 8.50 8.55 8.30 8.49 8.49 7,000
Jun 2, 2023 8.36 8.50 8.30 8.49 8.49 15,500
Jun 1, 2023 8.54 9.00 8.33 8.52 8.52 13,700
May 31, 2023 7.92 8.60 7.92 8.43 8.43 14,200
May 30, 2023 8.10 8.20 7.80 8.17 8.17 18,300
May 26, 2023 7.60 8.05 7.60 8.04 8.04 12,200
May 25, 2023 7.56 8.19 7.50 7.56 7.56 65,300
May 24, 2023 7.75 8.01 7.58 7.77 7.77 32,500
May 23, 2023 8.49 8.49 7.62 8.15 8.15 70,300
May 22, 2023 8.44 8.81 8.10 8.51 8.51 79,000
May 19, 2023 9.02 9.02 7.93 8.33 8.33 54,100
May 18, 2023 8.83 8.93 8.14 8.28 8.28 35,700
May 17, 2023 9.38 9.38 8.70 8.70 8.70 37,300
May 16, 2023 9.82 9.82 9.20 9.39 9.39 22,300
May 15, 2023 9.37 9.77 9.37 9.64 9.64 8,200
May 12, 2023 9.73 9.80 9.55 9.80 9.80 1,700
May 11, 2023 9.27 9.50 9.17 9.34 9.34 5,000
May 10, 2023 9.28 9.72 9.15 9.63 9.63 21,100
May 9, 2023 9.46 9.72 9.00 9.27 9.27 10,000
May 8, 2023 9.66 9.77 9.50 9.50 9.50 13,500
May 5, 2023 9.63 9.82 9.41 9.77 9.77 13,300
May 4, 2023 9.74 9.89 9.34 9.64 9.64 31,800
May 3, 2023 10.10 10.15 9.80 9.80 9.80 15,900
May 2, 2023 10.02 10.43 9.70 9.85 9.85 41,300
May 1, 2023 9.76 10.45 9.76 10.03 10.03 18,900
Apr 28, 2023 10.50 10.68 9.77 9.80 9.80 139,300
Apr 27, 2023 9.52 10.61 9.52 10.01 10.01 124,700

Related Tickers

TEVA Teva Pharmaceutical Industries Limited
13.81
+4.23%
 
TEVA.TA Teva Pharmaceutical Industries Limited
4,933.00
+0.98%
 
RDY Dr. Reddy's Laboratories Limited
74.55
+0.72%
 
HCM HUTCHMED (China) Limited
18.16
-4.37%
 
ITCI Intra-Cellular Therapies, Inc.
73.26
+1.57%
 
AMRX Amneal Pharmaceuticals, Inc.
5.87
-0.51%
 
PRGO Perrigo Company plc
31.94
+2.14%
 
NBIX Neurocrine Biosciences, Inc.
135.99
-1.28%
 
INLB Item 9 Labs Corp.
0.0001
0.00%
 
AMPH Amphastar Pharmaceuticals, Inc.
41.11
+0.69%