Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Alvotech (ALVO)

Compare
8.32
-0.28
(-3.26%)
At close: April 16 at 4:00:00 PM EDT
8.50
+0.18
+(2.16%)
After hours: April 16 at 4:23:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20258.518.648.258.328.32120,700
Apr 15, 20258.528.668.448.608.6061,600
Apr 14, 20258.868.988.518.538.5383,200
Apr 11, 20258.128.828.128.798.79108,700
Apr 10, 20258.728.858.118.208.20195,300
Apr 9, 20258.008.887.358.748.74409,900
Apr 8, 20258.578.898.038.068.06210,900
Apr 7, 20258.308.707.778.328.32208,000
Apr 4, 20258.888.888.408.508.50134,200
Apr 3, 20259.199.349.199.279.27118,600
Apr 2, 20259.469.499.159.199.19168,900
Apr 1, 20259.579.909.539.649.64180,800
Mar 31, 20259.479.699.249.679.67267,400
Mar 28, 202510.2510.259.559.559.55130,200
Mar 27, 202511.4711.4710.3210.3610.36312,500
Mar 26, 202511.6811.7011.4111.5511.5596,300
Mar 25, 202511.4911.7011.4611.6611.6663,000
Mar 24, 202511.5011.6811.5011.5611.56119,600
Mar 21, 202511.5511.6811.3911.5711.57233,900
Mar 20, 202511.3711.7711.3711.5511.5586,200
Mar 19, 202511.4011.4011.1511.3411.3449,700
Mar 18, 202511.1911.4311.0711.3411.3479,100
Mar 17, 202511.3311.3911.2811.3111.3124,500
Mar 14, 202511.1911.4511.1911.3011.3056,900
Mar 13, 202511.2711.3311.0311.1811.1861,100
Mar 12, 202511.0011.7310.9011.3711.3796,400
Mar 11, 202510.7510.8510.4610.8110.81173,400
Mar 10, 202511.0111.1110.6010.7010.70123,000
Mar 7, 202511.2811.2810.9911.1511.1567,800
Mar 6, 202511.1011.2210.6911.1311.13237,600
Mar 5, 202511.0011.4711.0011.2911.29137,900
Mar 4, 202511.0011.0010.5910.8110.8189,400
Mar 3, 202511.4011.4311.0111.1011.1079,000
Feb 28, 202511.4611.4911.3011.3611.36134,100
Feb 27, 202511.8911.8911.4511.4611.46100,500
Feb 26, 202511.8611.8611.6911.7711.7781,200
Feb 25, 202511.8611.8911.7411.8211.8299,000
Feb 24, 202512.1912.2511.8211.8711.87116,300
Feb 21, 202512.1012.3812.0212.2812.28188,800
Feb 20, 202511.7011.8711.6111.7011.70130,400
Feb 19, 202512.2912.4011.6811.7211.72193,600
Feb 18, 202512.8912.8912.5012.5812.58197,200
Feb 14, 202512.9013.0812.8212.9912.99119,500
Feb 13, 202512.6512.8212.5912.7812.7892,400
Feb 12, 202512.6312.9612.5912.6512.6596,100
Feb 11, 202512.6312.8412.5212.6812.6881,900
Feb 10, 202512.9012.9012.5512.7512.75120,500
Feb 7, 202512.8112.9912.8112.9112.9194,000
Feb 6, 202512.5412.9612.5212.8512.85161,400
Feb 5, 202512.4412.7112.4412.5412.54463,400
Feb 4, 202512.0512.7512.0512.4412.4496,000
Feb 3, 202512.5012.5012.2612.3812.38427,600
Jan 31, 202512.8012.9612.7012.7212.72825,300
Jan 30, 202512.5612.7012.3912.4112.4178,700
Jan 29, 202512.7512.8312.3612.5712.57209,300
Jan 28, 202513.0013.0012.5512.7412.74239,400
Jan 27, 202512.9913.0812.9213.0613.0696,200
Jan 24, 202513.0213.2612.8312.9912.99109,600
Jan 23, 202513.3813.4013.0713.1213.12125,600
Jan 22, 202513.2813.4013.2113.2913.2993,100
Jan 21, 202513.1613.4413.0513.3613.36151,500
Jan 17, 202513.2013.4613.2013.2713.27200,500
Jan 16, 202513.2813.4813.0613.2313.23138,000
Jan 15, 202513.3113.5013.1613.2013.20143,600
Jan 14, 202513.1613.4113.1613.3113.31183,900
Jan 13, 202513.6913.7012.9913.2213.22264,800
Jan 10, 202513.5613.6913.3113.5213.52162,900
Jan 8, 202513.4213.4513.0013.2513.25138,200
Jan 7, 202513.3013.4013.0813.1013.10127,700
Jan 6, 202513.2713.4013.2513.3013.3092,900
Jan 3, 202513.2513.4013.0613.2613.2696,100
Jan 2, 202513.3013.4013.0013.1613.16106,700
Dec 31, 202413.0313.2712.9813.2313.23153,800
Dec 30, 202412.6913.0312.6013.0213.02132,000
Dec 27, 202412.6712.7012.5012.6712.6797,200
Dec 26, 202412.3712.6912.3712.6012.6061,800
Dec 24, 202412.4212.6812.4212.5612.5624,500
Dec 23, 202412.4912.6312.3012.5212.52113,600
Dec 20, 202411.9912.0011.7011.9111.911,199,800
Dec 19, 202411.9612.1111.8812.1112.11101,800
Dec 18, 202412.0212.2511.9111.9711.97153,100
Dec 17, 202412.1712.1711.9412.1112.11145,100
Dec 16, 202411.8612.1311.8612.0512.05124,700
Dec 13, 202411.9112.0911.7011.8011.80136,100
Dec 12, 202411.6611.6811.4011.6611.6691,900
Dec 11, 202411.5911.6111.4011.5511.5578,600
Dec 10, 202411.2011.5011.2011.4911.49124,200
Dec 9, 202411.4211.4311.2611.2811.28118,100
Dec 6, 202411.3511.5611.3211.4111.4162,000
Dec 5, 202411.7911.7911.3111.4611.4673,900
Dec 4, 202411.5911.6911.2711.5011.50110,900
Dec 3, 202411.7711.7711.5611.6111.6145,400
Dec 2, 202411.6311.8011.3711.6611.6668,800
Nov 29, 202411.7911.8011.6511.7511.7536,600
Nov 27, 202411.8811.8811.6011.6811.6862,700
Nov 26, 202412.0012.0411.8011.8411.8437,900
Nov 25, 202412.0412.0911.8712.0012.0023,800
Nov 22, 202412.3012.3011.8211.9911.9974,100
Nov 21, 202412.3612.4412.3012.4412.4419,300
Nov 20, 202412.4912.4912.1812.4212.4241,300
Nov 19, 202412.1012.5612.0512.5012.5049,800
Nov 18, 202411.6612.1011.3612.1012.1055,300
Nov 15, 202412.1412.1411.6911.7311.7323,800
Nov 14, 202412.5712.5711.7412.0712.07134,200
Nov 13, 202413.1413.1411.9111.9311.9397,500
Nov 12, 202412.1512.2711.9112.1612.1663,800
Nov 11, 202412.6112.6112.2112.2112.2129,600
Nov 8, 202412.6412.7812.3212.6912.6957,700
Nov 7, 202412.8412.8412.6312.6612.6642,300
Nov 6, 202413.1013.2812.6512.7512.7571,400
Nov 5, 202412.9212.9612.7712.9012.9068,000
Nov 4, 202412.9513.0412.9012.9212.9253,100
Nov 1, 202413.0913.1312.9813.0213.0279,100
Oct 31, 202412.8013.3012.5812.9812.98255,200
Oct 30, 202412.8412.8412.6312.7712.7768,200
Oct 29, 202413.0913.1112.6112.9612.96162,100
Oct 28, 202413.1013.1212.9312.9912.99173,500
Oct 25, 202413.1013.1012.8213.0813.08111,000
Oct 24, 202412.9513.1512.8413.0513.05160,400
Oct 23, 202412.3813.1912.3812.9012.90282,400
Oct 22, 202412.1812.4912.1812.4012.4045,100
Oct 21, 202412.3812.4012.2512.2512.2549,400
Oct 18, 202412.3512.4012.3112.3412.3452,200
Oct 17, 20249.1512.449.1512.4012.4044,600
Oct 16, 202412.5412.5512.3012.4012.40116,900
Oct 15, 202412.5712.5712.4212.5012.50251,900
Oct 14, 202412.4812.5712.4112.5012.50115,400
Oct 11, 202412.8512.9512.4412.4512.45154,800
Oct 10, 202412.9812.9912.5912.8512.85166,800
Oct 9, 202412.8013.0012.7812.9812.98121,900
Oct 8, 202412.5912.9012.5812.8512.85212,400
Oct 7, 202412.3012.6012.2412.5512.55183,900
Oct 4, 202412.3912.3912.1012.3012.30100,800
Oct 3, 202412.3912.4012.2112.3012.3081,400
Oct 2, 202411.9912.5011.8512.3012.30173,400
Oct 1, 202411.9712.2511.9211.9511.95135,000
Sep 30, 202411.9911.9911.8411.9011.9025,200
Sep 27, 202411.4211.9811.4211.9011.9083,900
Sep 26, 202411.3311.3711.1211.3511.3543,100
Sep 25, 202411.2011.4711.2011.2211.2263,200
Sep 24, 202410.8811.4110.8711.1711.1766,400
Sep 23, 202411.0711.1010.8510.8810.8849,300
Sep 20, 202411.1911.2010.9511.1211.1264,800
Sep 19, 202411.2311.3610.9211.1811.18118,700
Sep 18, 202411.1311.1510.8311.0711.0796,700
Sep 17, 202410.8611.1610.8611.0111.0197,500
Sep 16, 202410.7610.9510.7010.8810.8859,600
Sep 13, 202410.7010.8810.7010.8110.8138,900
Sep 12, 202410.7010.8610.7010.8010.8048,700
Sep 11, 202411.0311.0310.5610.7610.76157,100
Sep 10, 202411.0611.0710.8910.9210.9244,700
Sep 9, 202411.0111.1310.7311.1011.1046,700
Sep 6, 202411.4311.5011.0711.0811.08154,200
Sep 5, 202411.3011.5611.3011.3511.35258,100
Sep 4, 202411.4211.5311.2611.3511.3570,800
Sep 3, 202411.5711.5711.2611.3511.3555,500
Aug 30, 202411.7411.7511.5611.6811.6873,900
Aug 29, 202411.7411.8011.5511.6511.6543,800
Aug 28, 202411.7311.7311.5911.6511.6558,300
Aug 27, 202411.6611.8011.6011.7311.73104,400
Aug 26, 202411.9511.9511.7011.7511.7534,000
Aug 23, 202412.0612.0611.8811.8911.8980,900
Aug 22, 202412.2312.3011.7111.9711.97122,900
Aug 21, 202412.7612.7612.2812.4012.40255,800
Aug 20, 202412.8912.9912.6212.6512.65285,000
Aug 19, 202413.1013.2012.8712.9912.99153,900
Aug 16, 202412.6513.0012.3012.9712.97675,500
Aug 15, 202411.1912.0011.1011.9311.93312,000
Aug 14, 202410.9711.1310.8411.0511.05232,300
Aug 13, 202411.0111.0110.6910.7910.7997,200
Aug 12, 202410.9911.0510.5010.8910.8972,600
Aug 9, 202410.6810.9510.6810.9110.9141,000
Aug 8, 202410.9711.3010.8610.9010.9052,600
Aug 7, 202411.2011.3110.9911.0111.01100,300
Aug 6, 202410.9911.2010.9011.1211.1241,500
Aug 5, 202411.4011.5010.6811.0511.05158,300
Aug 2, 202411.5011.7011.4111.5411.5484,500
Aug 1, 202411.9011.9011.5711.5711.5778,300
Jul 31, 202411.8011.8011.5111.7011.7068,400
Jul 30, 202411.9511.9511.7011.8011.8088,500
Jul 29, 202411.8012.0811.8011.8111.81101,600
Jul 26, 202411.4211.8311.1111.5911.59193,700
Jul 25, 202411.6011.6011.2911.2911.2940,400
Jul 24, 202411.8011.8011.4011.6011.60124,400
Jul 23, 202411.9411.9811.8011.8011.8039,900
Jul 22, 202412.0412.0511.8012.0012.0077,600
Jul 19, 202412.0412.0511.8711.9411.9445,300
Jul 18, 202411.9912.0511.8411.9111.9149,900
Jul 17, 202412.0312.1411.8211.9811.9888,100
Jul 16, 202412.2112.2112.1012.1412.1417,300
Jul 15, 202412.1912.1912.0912.1012.1011,000
Jul 12, 202411.8412.1811.8412.1512.1596,700
Jul 11, 202412.0912.1211.8911.9111.9141,200
Jul 10, 202412.1412.1911.9512.0912.0934,200
Jul 9, 202412.0912.1711.9512.0112.0134,500
Jul 8, 202412.1212.2312.0512.1512.1553,100
Jul 5, 202412.2012.2011.9212.1212.1229,300
Jul 3, 202412.4012.4012.0512.1512.1560,700
Jul 2, 202412.3512.4012.1512.2412.24168,500
Jul 1, 202412.3012.4012.0612.3612.36230,200
Jun 28, 202412.0012.1611.8012.1612.16167,000
Jun 27, 202411.9312.1011.8112.0012.0035,400
Jun 26, 202412.3012.3011.9612.0212.0272,700
Jun 25, 202413.3013.3012.6912.7712.7794,200
Jun 24, 202413.5013.5013.1013.3213.32211,700
Jun 21, 202413.7913.7913.3113.4813.48123,700
Jun 20, 202413.5013.6513.2713.5113.51407,100
Jun 18, 202413.8013.8113.4013.6413.64154,300
Jun 17, 202414.1414.1413.6513.8513.85442,200
Jun 14, 202414.3214.3214.0314.0514.0564,500
Jun 13, 202414.2514.2914.1014.2814.2884,600
Jun 12, 202414.6514.6514.1614.2314.23173,700
Jun 11, 202414.4614.4614.3714.3914.3986,300
Jun 10, 202413.9814.5213.6314.4614.46218,200
Jun 7, 202414.0714.1413.9714.0414.04144,400
Jun 6, 202413.9914.0013.9413.9913.9979,700
Jun 5, 202413.8813.9513.8113.9513.9539,700
Jun 4, 202413.8613.9913.7013.9113.91119,600
Jun 3, 202413.8814.1513.8613.9613.96172,900
May 31, 202413.8413.9713.6213.8813.88187,500
May 30, 202413.5513.8713.5513.7713.77121,200
May 29, 202413.8513.8513.4713.6013.6080,400
May 28, 202414.1914.2013.8013.9913.99186,600
May 24, 202413.7014.2213.4514.1914.19357,900
May 23, 202413.9413.9412.9413.5813.58148,700
May 22, 202414.1514.3013.9714.0014.00405,300
May 21, 202413.5613.9413.5613.9413.94319,800
May 20, 202413.6113.6113.4113.5013.5042,700
May 17, 202413.4613.5213.3013.5013.5038,800
May 16, 202413.4513.5013.3813.5013.5075,900
May 15, 202413.4013.4013.2913.3513.3559,400
May 14, 202413.2813.3513.2813.3513.3576,600
May 13, 202413.3213.4013.2213.2913.2975,100
May 10, 202413.7213.7213.3513.3713.3755,200
May 9, 202413.5113.6113.4913.6013.6041,600
May 8, 202413.6013.6013.4513.5413.5466,800
May 7, 202414.3414.3913.8613.8613.86166,400
May 6, 202414.4414.4714.3514.3814.38134,700
May 3, 202414.4914.4914.3914.4014.4046,800
May 2, 202414.5014.5614.4414.5114.51231,600
May 1, 202414.5314.5914.3714.4814.48118,100
Apr 30, 202414.6714.7614.4614.5014.50224,700
Apr 29, 202414.2014.3014.2014.2214.2239,600
Apr 26, 202414.0014.2314.0014.1514.15248,500
Apr 25, 202413.5113.7413.4813.6513.6565,600
Apr 24, 202413.5513.7513.4713.5413.54191,100
Apr 23, 202413.3013.4513.3013.4013.40195,700
Apr 22, 202413.2513.3513.2313.3313.33184,800
Apr 19, 202413.0514.0012.7513.2213.221,686,600
Apr 18, 202412.7212.9512.7212.8912.8990,100
Apr 17, 202412.7413.0012.7312.8012.80137,500

Related Tickers

HCM HUTCHMED (China) Limited
13.74
-4.45%
 
RDY Dr. Reddy's Laboratories Limited
13.44
+0.90%
 
INDV Indivior PLC
9.06
-0.55%
 
LFCR Lifecore Biomedical, Inc.
6.34
+1.36%
 
ESAIY Eisai Co., Ltd.
6.74
+4.01%
 
ELAN Elanco Animal Health Incorporated
8.10
-1.70%
 
ORGO Organogenesis Holdings Inc.
4.2500
-1.62%
 
QNTM.CN Quantum BioPharma Ltd.
8.50
-2.97%
 
TEVA Teva Pharmaceutical Industries Limited
13.43
-1.25%
 
TEVA.TA Teva Pharmaceutical Industries Limited
5,059.00
+0.72%