Alvotech (ALVO) NASDAQ
3.65
+0.03(+0.83%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.65
+0.03(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.55 | 3.65 | 3.65 | 3.67 | 3.49 | 246,832 |
| April 01, 2026 | 3.55 | 3.62 | 3.62 | 3.69 | 3.55 | 473,327 |
| March 31, 2026 | 3.33 | 3.43 | 3.43 | 3.47 | 3.27 | 605,026 |
| March 30, 2026 | 3.13 | 3.29 | 3.29 | 3.35 | 3.1 | 722,541 |
| March 27, 2026 | 3.23 | 3.11 | 3.11 | 3.24 | 3.1 | 317,839 |
| March 26, 2026 | 3.14 | 3.24 | 3.24 | 3.26 | 3.08 | 552,789 |
| March 25, 2026 | 3.21 | 3.14 | 3.14 | 3.29 | 3.13 | 346,683 |
| March 24, 2026 | 3.28 | 3.13 | 3.13 | 3.28 | 3.03 | 1.13M |
| March 23, 2026 | 3.54 | 3.33 | 3.33 | 3.54 | 3.31 | 877,714 |
| March 20, 2026 | 3.57 | 3.53 | 3.53 | 3.62 | 3.44 | 1.26M |
| March 19, 2026 | 3.66 | 3.58 | 3.58 | 3.68 | 3.42 | 977,509 |
| March 18, 2026 | 3.79 | 3.8 | 3.8 | 3.85 | 3.7 | 638,225 |
| March 17, 2026 | 3.66 | 3.82 | 3.82 | 3.88 | 3.66 | 391,874 |
| March 16, 2026 | 3.53 | 3.61 | 3.61 | 3.65 | 3.51 | 481,626 |
| March 13, 2026 | 3.58 | 3.47 | 3.47 | 3.63 | 3.45 | 548,792 |
| March 12, 2026 | 3.73 | 3.54 | 3.54 | 3.78 | 3.53 | 1.2M |
| March 11, 2026 | 3.86 | 3.73 | 3.73 | 3.9 | 3.7 | 638,732 |
| March 10, 2026 | 4.03 | 3.88 | 3.88 | 4.08 | 3.82 | 368,671 |
| March 09, 2026 | 3.95 | 4.02 | 4.02 | 4.03 | 3.8 | 370,947 |
| March 06, 2026 | 4.1 | 4.01 | 4.01 | 4.11 | 3.99 | 311,842 |
| March 05, 2026 | 3.94 | 4.16 | 4.16 | 4.17 | 3.9 | 733,400 |
| March 04, 2026 | 3.83 | 3.89 | 3.89 | 3.95 | 3.74 | 684,400 |
| March 03, 2026 | 3.75 | 3.8 | 3.8 | 3.88 | 3.65 | 907,111 |
| March 02, 2026 | 3.89 | 3.96 | 3.96 | 4.01 | 3.78 | 999,900 |
| February 27, 2026 | 4.16 | 3.99 | 3.99 | 4.16 | 3.95 | 637,974 |
| February 26, 2026 | 4.08 | 4.16 | 4.16 | 4.17 | 3.95 | 632,100 |
| February 25, 2026 | 4.12 | 4.09 | 4.09 | 4.16 | 4.02 | 508,803 |
| February 24, 2026 | 4.22 | 4.11 | 4.11 | 4.22 | 4.04 | 387,579 |
| February 23, 2026 | 4.12 | 4.22 | 4.22 | 4.28 | 3.93 | 1.13M |
| February 20, 2026 | 4.21 | 4.14 | 0 | 4.26 | 4.07 | 578,795 |
| February 19, 2026 | 4.4 | 4.32 | 0 | 4.45 | 4.07 | 1.75M |
| February 18, 2026 | 4.65 | 4.37 | 0 | 4.66 | 4.34 | 819,502 |
| February 17, 2026 | 4.68 | 4.64 | 0 | 4.69 | 4.38 | 530,928 |
| February 13, 2026 | 4.71 | 4.64 | 0 | 4.8 | 4.64 | 214,945 |
| February 12, 2026 | 4.9 | 4.71 | 0 | 4.93 | 4.64 | 461,411 |
| February 11, 2026 | 5.19 | 4.85 | 0 | 5.19 | 4.83 | 458,400 |
| February 10, 2026 | 5.12 | 5.2 | 0 | 5.31 | 5.11 | 550,800 |
| February 09, 2026 | 5.16 | 5.14 | 0 | 5.27 | 5 | 396,854 |
| February 06, 2026 | 5.01 | 5.12 | 0 | 5.15 | 4.97 | 316,848 |
| February 05, 2026 | 5.15 | 4.99 | 0 | 5.29 | 4.95 | 390,383 |
| February 04, 2026 | 5.22 | 5.09 | 0 | 5.36 | 5.07 | 420,331 |
| February 03, 2026 | 5.31 | 5.21 | 0 | 5.45 | 5.05 | 303,774 |
| February 02, 2026 | 5.33 | 5.32 | 0 | 5.36 | 5.24 | 223,500 |
| January 30, 2026 | 5.39 | 5.37 | 0 | 5.53 | 5.26 | 463,402 |
| January 29, 2026 | 5.37 | 5.42 | 0 | 5.58 | 5.35 | 408,114 |
| January 28, 2026 | 5.31 | 5.29 | 0 | 5.37 | 5.21 | 291,871 |
| January 27, 2026 | 5.3 | 5.31 | 0 | 5.45 | 5.29 | 393,887 |
| January 26, 2026 | 5.26 | 5.33 | 0 | 5.36 | 5.19 | 205,481 |
| January 23, 2026 | 5.17 | 5.26 | 0 | 5.3 | 5.1 | 224,200 |
| January 22, 2026 | 5.1 | 5.17 | 0 | 5.26 | 5.1 | 248,628 |
| January 21, 2026 | 4.99 | 5.04 | 0 | 5.12 | 4.93 | 252,449 |
| January 20, 2026 | 4.86 | 4.96 | 0 | 5.07 | 4.75 | 251,458 |
| January 16, 2026 | 4.9 | 4.92 | 0 | 5.01 | 4.86 | 217,861 |
| January 15, 2026 | 4.93 | 4.95 | 0 | 4.97 | 4.83 | 207,900 |
| January 14, 2026 | 4.81 | 5 | 0 | 5.01 | 4.76 | 242,505 |
| January 13, 2026 | 4.9 | 4.83 | 0 | 4.9 | 4.7 | 321,089 |
| January 12, 2026 | 4.65 | 4.93 | 0 | 4.96 | 4.65 | 534,131 |
| January 09, 2026 | 4.79 | 4.64 | 0 | 4.86 | 4.61 | 332,309 |
| January 08, 2026 | 4.67 | 4.73 | 0 | 4.86 | 4.62 | 297,332 |
| January 07, 2026 | 4.68 | 4.66 | 0 | 4.77 | 4.57 | 321,008 |