Dark

ALVO
Alvotech
stock NASDAQ

At Close

Sep 30, 2026 3:59:59 PM EDT

5.82USD-1.774%(-0.10)1,135,428

5.81Bid 5.82Ask 0.01Spread

Pre-market

Sep 30, 2026 8:38:30 AM EDT

5.97USD+0.845%(+0.05)400

After-hours

Sep 30, 2026 4:56:30 PM EDT

5.76USD-0.946%(-0.06)478,013

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	6.0100	6.010000	5.7600	5.8200	-1.689%	1,135,428	0.000%
2026-09-29	6.1350	6.170000	5.8250	5.9200	-3.740%	1,169,798	-1.689%
2026-09-28	5.7300	6.170000	5.6750	6.1500	+6.957%	1,436,374	-5.366%
2026-09-25	5.9000	5.900000	5.6700	5.7500	-2.211%	705,190	+1.217%
2026-09-24	5.7500	6.060000	5.7500	5.8800	+1.205%	1,198,733	-1.020%
2026-09-23	5.8600	5.890000	5.7000	5.8100	-0.514%	774,268	+0.172%
2026-09-22	5.9000	5.970000	5.7150	5.8400	-0.680%	978,060	-0.342%
2026-09-21	5.9200	5.980000	5.7400	5.8800	+0.170%	1,313,024	-1.020%
2026-09-18	5.4000	5.985000	5.3950	5.8700	+9.925%	3,535,736	-0.852%
2026-09-17	5.2200	5.455000	5.2000	5.3400	+4.706%	1,705,979	+8.989%
2026-09-16	5.4000	5.530000	5.1000	5.1000	+1.594%	3,867,633	+14.118%
2026-09-15	5.0500	5.070000	4.9000	5.0200	-0.594%	610,025	+15.936%
2026-09-14	5.2250	5.260000	5.0350	5.0500	-4.537%	674,195	+15.248%
2026-09-11	5.2800	5.390000	5.2600	5.2900	+0.954%	667,872	+10.019%
2026-09-10	5.2100	5.340000	5.1400	5.2400	+0.576%	540,858	+11.069%
2026-09-09	5.1500	5.240000	5.0600	5.2100	+0.385%	572,359	+11.708%
2026-09-08	5.2600	5.320000	5.1420	5.1900	-2.444%	632,635	+12.139%
2026-09-04	5.3100	5.400000	5.2050	5.3200	-1.115%	535,402	+9.398%
2026-09-03	5.3700	5.470000	5.2750	5.3800	+0.749%	673,701	+8.178%
2026-09-02	5.2400	5.415000	5.1710	5.3400	+1.908%	700,300	+8.989%
2026-09-01	5.0800	5.265000	4.9800	5.2400	+0.963%	1,029,062	+11.069%
2026-08-31	5.0000	5.265000	4.9800	5.1900	+4.848%	1,250,840	+12.139%
2026-08-28	4.8400	5.000000	4.8200	4.9500	+1.434%	878,459	+17.576%
2026-08-27	4.8800	4.979168	4.7850	4.8800	-0.611%	967,686	+19.262%
2026-08-26	4.9800	4.990000	4.7820	4.9100	-2.772%	890,180	+18.534%
2026-08-25	5.2400	5.390000	5.0150	5.0500	-3.810%	1,771,959	+15.248%
2026-08-24	4.7900	5.359000	4.7150	5.2500	+18.510%	3,178,121	+10.857%
2026-08-21	4.3200	4.595000	4.3200	4.4300	+3.747%	2,269,162	+31.377%
2026-08-20	3.8900	4.370000	3.7500	4.2700	+7.018%	1,370,569	+36.300%
2026-08-19	4.0000	4.080000	3.9400	3.9900	+1.013%	546,895	+45.865%
2026-08-18	3.9200	4.000000	3.8300	3.9500	+1.804%	675,582	+47.342%
2026-08-17	4.0400	4.040000	3.7700	3.8800	-4.316%	591,717	+50.000%
2026-08-14	4.1500	4.185000	3.9850	4.0550	-0.856%	607,270	+43.527%
2026-08-13	3.9800	4.140000	3.8400	4.0900	+1.995%	559,858	+42.298%
2026-08-12	3.8100	4.020000	3.7600	4.0100	+5.526%	921,390	+45.137%
2026-08-11	3.7700	3.860000	3.7500	3.8000	+0.796%	772,808	+53.158%
2026-08-10	3.8100	3.850000	3.6850	3.7700	-1.050%	1,022,803	+54.377%
2026-08-07	3.8300	3.850000	3.7350	3.8100	+0.263%	342,031	+52.756%
2026-08-06	3.7900	3.880500	3.7700	3.8000	+1.064%	503,349	+53.158%
2026-08-05	3.7800	3.905000	3.6700	3.7600	-2.083%	741,941	+54.787%
2026-08-04	3.8200	3.900000	3.7850	3.8400	+1.319%	575,289	+51.563%
2026-08-03	4.0850	4.100000	3.7550	3.7900	-8.010%	1,026,989	+53.562%
2026-07-31	3.5800	4.120000	3.5400	4.1200	+15.406%	1,721,179	+41.262%
2026-07-30	3.5000	3.610000	3.4900	3.5700	+1.133%	989,695	+63.025%
2026-07-29	3.0900	3.610000	3.0800	3.5300	+13.871%	3,036,187	+64.873%
2026-07-28	3.0900	3.140000	3.0500	3.1000	+0.649%	330,587	+87.742%
2026-07-27	3.1200	3.240000	3.0700	3.0800	+0.654%	397,899	+88.961%
2026-07-24	3.1400	3.200700	3.0400	3.0600	-3.774%	588,655	+90.196%
2026-07-23	3.2100	3.290000	3.1000	3.1800	-0.313%	1,179,397	+83.019%
2026-07-22	3.5100	3.520000	3.1800	3.1900	-9.375%	1,476,740	+82.445%
2026-07-21	3.4000	3.570000	3.3750	3.5200	+3.226%	440,710	+65.341%
2026-07-20	3.4100	3.471000	3.3750	3.4100	-1.445%	540,243	+70.674%
2026-07-17	3.2900	3.465000	3.2900	3.4600	+2.671%	223,558	+68.208%
2026-07-16	3.3500	3.405000	3.2877	3.3700	-0.296%	353,259	+72.700%
2026-07-15	3.3200	3.380000	3.2800	3.3800	+2.424%	322,819	+72.189%
2026-07-14	3.3100	3.400000	3.1900	3.3000	-2.367%	704,810	+76.364%
2026-07-13	3.3400	3.486000	3.2550	3.3800	+3.049%	727,969	+72.189%
2026-07-10	3.3200	3.370000	3.2500	3.2800	-1.205%	397,734	+77.439%
2026-07-09	3.4000	3.449900	3.2450	3.3200	-2.353%	629,021	+75.301%
2026-07-08	3.4700	3.479200	3.3400	3.4000	-2.579%	385,125	+71.176%
2026-07-07	3.5000	3.530000	3.3750	3.4900	+0.867%	638,833	+66.762%
2026-07-06	3.6500	3.720000	3.4550	3.4600	-4.155%	622,364	+68.208%
2026-07-02	3.6700	3.700000	3.5500	3.6100	+0.838%	479,403	+61.219%
2026-07-01	3.7900	3.800000	3.5700	3.5800	-2.981%	882,902	+62.570%
2026-06-30	3.7700	3.950000	3.6350	3.6900	-0.806%	853,940	+57.724%
2026-06-29	3.6100	3.730000	3.6100	3.7200	+1.087%	690,357	+56.452%
2026-06-26	3.5600	3.700000	3.4850	3.6800	+5.747%	991,866	+58.152%
2026-06-25	3.7300	3.770000	3.4500	3.4800	-5.946%	1,088,291	+67.241%
2026-06-24	3.6900	3.746000	3.6450	3.7000	0.000%	787,083	+57.297%
2026-06-23	3.7000	3.770000	3.6550	3.7000	+1.370%	787,900	+57.297%
2026-06-22	3.9400	3.990000	3.6400	3.6500	-6.888%	1,012,041	+59.452%
2026-06-18	3.9200	4.010000	3.8350	3.9200	+0.128%	1,080,458	+48.469%
2026-06-17	3.8500	4.090000	3.7500	3.9150	+1.163%	882,239	+48.659%
2026-06-16	3.8500	4.125000	3.7500	3.8700	-8.726%	5,493,541	+50.388%
2026-06-15	4.2300	4.340000	4.1650	4.2400	+1.679%	641,310	+37.264%
2026-06-12	4.3100	4.450000	4.1550	4.1700	-1.185%	533,766	+39.568%
2026-06-11	4.0700	4.370000	4.0500	4.2200	+1.932%	896,656	+37.915%
2026-06-10	4.0900	4.235000	4.0500	4.1400	-0.481%	617,621	+40.580%
2026-06-09	4.3400	4.590000	4.1300	4.1600	-1.887%	1,431,206	+39.904%
2026-06-08	3.6200	4.280000	3.6200	4.2400	+19.774%	2,265,909	+37.264%
2026-06-05	3.6900	3.725000	3.4800	3.5400	-5.348%	694,105	+64.407%
2026-06-04	3.1600	3.779500	3.1500	3.7400	+19.108%	1,483,037	+55.615%
2026-06-03	3.0000	3.165000	2.9400	3.1400	+4.667%	637,460	+85.350%
2026-06-02	3.2300	3.240000	2.9900	3.0000	-6.832%	1,311,140	+94.000%
2026-06-01	3.3000	3.355000	3.2100	3.2200	-4.167%	754,147	+80.745%
2026-05-29	3.4600	3.460000	3.3500	3.3600	-2.041%	699,179	+73.214%
2026-05-28	3.4500	3.495000	3.3700	3.4300	-0.291%	401,747	+69.679%
2026-05-27	3.4000	3.495000	3.3800	3.4400	+0.585%	331,552	+69.186%
2026-05-26	3.3700	3.485000	3.3600	3.4200	+2.395%	468,893	+70.175%
2026-05-22	3.3800	3.440000	3.3100	3.3400	-1.183%	197,599	+74.251%
2026-05-21	3.2500	3.400000	3.2300	3.3800	+2.424%	672,600	+72.189%
2026-05-20	3.2500	3.330000	3.2450	3.3000	+0.610%	423,290	+76.364%
2026-05-19	3.2400	3.315000	3.2000	3.2800	+0.923%	277,555	+77.439%
2026-05-18	3.3000	3.360000	3.2200	3.2500	-1.813%	361,833	+79.077%
2026-05-15	3.4100	3.420000	3.2700	3.3100	-3.499%	683,786	+75.831%
2026-05-14	3.6700	3.690000	3.4150	3.4300	-6.540%	342,349	+69.679%
2026-05-13	3.5100	3.730000	3.4400	3.6700	+3.380%	528,253	+58.583%
2026-05-12	3.5900	3.592900	3.3750	3.5500	-1.114%	377,371	+63.944%
2026-05-11	3.4100	3.735000	3.3600	3.5900	+10.123%	606,804	+62.117%
2026-05-08	3.2100	3.320000	3.1700	3.2600	+1.875%	469,973	+78.528%
2026-05-07	3.3100	3.440000	3.1750	3.2000	-10.364%	716,610	+81.875%
2026-05-06	3.5300	3.610000	3.3900	3.5700	+2.000%	472,941	+63.025%
2026-05-05	3.5700	3.610000	3.4650	3.5000	-0.568%	208,437	+66.286%
2026-05-04	3.4700	3.570000	3.4600	3.5200	+1.734%	154,951	+65.341%
2026-05-01	3.3500	3.490000	3.3500	3.4600	+3.593%	184,258	+68.208%
2026-04-30	3.3100	3.370000	3.3100	3.3400	+1.212%	246,982	+74.251%
2026-04-29	3.5000	3.530000	3.3000	3.3000	-6.250%	406,766	+76.364%
2026-04-28	3.3500	3.550000	3.3300	3.5200	+6.667%	509,372	+65.341%
2026-04-27	3.4000	3.490000	3.3000	3.3000	-2.367%	413,102	+76.364%
2026-04-24	3.3400	3.485000	3.3200	3.3800	0.000%	460,163	+72.189%
2026-04-23	3.5000	3.500000	3.3500	3.3800	-3.429%	940,539	+72.189%
2026-04-22	3.5300	3.635000	3.4600	3.5000	-0.285%	338,579	+66.286%
2026-04-21	3.6300	3.715000	3.5100	3.5100	-3.039%	650,727	+65.812%
2026-04-20	3.6100	3.655000	3.4600	3.6200	+0.277%	196,897	+60.773%
2026-04-17	3.6500	3.749200	3.6000	3.6100	-0.276%	211,833	+61.219%
2026-04-16	3.6500	3.685000	3.5850	3.6200	-1.093%	167,706	+60.773%
2026-04-15	3.5600	3.670000	3.5600	3.6600	+3.683%	201,495	+59.016%
2026-04-14	3.7100	3.780000	3.5100	3.5300	-4.852%	274,849	+64.873%
2026-04-13	3.5800	3.740000	3.5500	3.7100	+2.486%	320,961	+56.873%
2026-04-10	3.6000	3.689900	3.5800	3.6200	+0.556%	174,303	+60.773%
2026-04-09	3.5300	3.700000	3.4200	3.6000	+0.559%	436,101	+61.667%
2026-04-08	3.5800	3.690000	3.5000	3.5800	+5.605%	393,835	+62.570%
2026-04-07	3.7900	3.790000	3.3350	3.3900	-10.554%	649,920	+71.681%
2026-04-06	3.7000	3.925000	3.6900	3.7900	+3.836%	438,391	+53.562%
2026-04-02	3.5500	3.670000	3.4900	3.6500	+0.829%	246,833	+59.452%
2026-04-01	3.5500	3.690000	3.5500	3.6200	+5.539%	473,335	+60.773%
2026-03-31	3.3300	3.470000	3.2700	3.4300	+4.255%	602,869	+69.679%
2026-03-30	3.1300	3.345000	3.1000	3.2900	+5.788%	722,571	+76.900%
2026-03-27	3.2300	3.238700	3.1040	3.1100	-4.012%	317,842	+87.138%
2026-03-26	3.1400	3.255000	3.0800	3.2400	+3.185%	553,792	+79.630%
2026-03-25	3.2100	3.290000	3.1250	3.1400	+0.319%	346,748	+85.350%
2026-03-24	3.2800	3.280000	3.0300	3.1300	-6.006%	1,133,736	+85.942%
2026-03-23	3.5400	3.540000	3.3100	3.3300	-5.666%	878,014	+74.775%
2026-03-20	3.5700	3.620000	3.4400	3.5300	-1.397%	1,261,534	+64.873%
2026-03-19	3.6600	3.680000	3.4202	3.5800	-5.789%	979,395	+62.570%
2026-03-18	3.7900	3.848000	3.6950	3.8000	-0.524%	652,982	+53.158%
2026-03-17	3.6600	3.880000	3.6600	3.8200	+5.817%	392,891	+52.356%
2026-03-16	3.5300	3.650000	3.5100	3.6100	+4.035%	482,009	+61.219%
2026-03-13	3.5800	3.630000	3.4500	3.4700	-1.977%	550,203	+67.723%
2026-03-12	3.7300	3.780000	3.5250	3.5400	-5.094%	1,197,039	+64.407%
2026-03-11	3.8600	3.900000	3.7000	3.7300	-3.866%	640,184	+56.032%
2026-03-10	4.0300	4.080000	3.8200	3.8800	-3.483%	369,061	+50.000%
2026-03-09	3.9500	4.030000	3.8000	4.0200	+0.249%	371,352	+44.776%
2026-03-06	4.1000	4.110000	3.9850	4.0100	-3.606%	311,842	+45.137%
2026-03-05	3.9400	4.172500	3.9000	4.1600	+6.941%	733,374	+39.904%
2026-03-04	3.8300	3.950000	3.7400	3.8900	+2.368%	684,409	+49.614%
2026-03-03	3.8500	3.880000	3.6500	3.8000	-4.040%	935,428	+53.158%
2026-03-02	3.8900	4.005000	3.7800	3.9600	-0.752%	999,887	+46.970%
2026-02-27	4.1600	4.160000	3.9500	3.9900	-4.087%	637,930	+45.865%
2026-02-26	4.0800	4.170000	3.9500	4.1600	+1.711%	632,069	+39.904%
2026-02-25	4.1200	4.160000	4.0242	4.0900	-0.487%	508,603	+42.298%
2026-02-24	4.2200	4.220000	4.0400	4.1100	-2.607%	387,580	+41.606%
2026-02-23	4.1200	4.280000	3.9300	4.2200	+1.932%	1,131,577	+37.915%
2026-02-20	4.2100	4.265000	4.0700	4.1400	-4.167%	578,795	+40.580%
2026-02-19	4.4000	4.450000	4.0650	4.3200	-1.144%	1,752,179	+34.722%
2026-02-18	4.6500	4.660000	4.3400	4.3700	-5.819%	819,492	+33.181%
2026-02-17	4.6800	4.690000	4.3800	4.6400	0.000%	530,928	+25.431%
2026-02-13	4.7100	4.800000	4.6400	4.6400	-1.486%	214,945	+25.431%
2026-02-12	4.9000	4.935000	4.6400	4.7100	-2.887%	461,411	+23.567%
2026-02-11	5.1900	5.190000	4.8300	4.8500	-6.731%	457,995	+20.000%
2026-02-10	5.1200	5.305000	5.1121	5.2000	+1.167%	550,784	+11.923%
2026-02-09	5.1600	5.269100	5.0000	5.1400	+0.391%	396,854	+13.230%
2026-02-06	5.0100	5.150000	4.9750	5.1200	+2.605%	316,848	+13.672%
2026-02-05	5.1500	5.285000	4.9500	4.9900	-1.965%	390,383	+16.633%
2026-02-04	5.2200	5.360000	5.0700	5.0900	-2.303%	420,331	+14.342%
2026-02-03	5.3100	5.450000	5.0500	5.2100	-2.068%	303,774	+11.708%
2026-02-02	5.3300	5.360000	5.2400	5.3200	-0.931%	223,467	+9.398%
2026-01-30	5.3900	5.530000	5.2645	5.3700	-0.923%	463,402	+8.380%
2026-01-29	5.3700	5.580000	5.3501	5.4200	+2.457%	408,114	+7.380%
2026-01-28	5.3100	5.365400	5.2100	5.2900	-0.377%	291,871	+10.019%
2026-01-27	5.3000	5.450000	5.2900	5.3100	-0.375%	393,887	+9.605%
2026-01-26	5.2600	5.355000	5.1900	5.3300	+1.331%	205,481	+9.193%
2026-01-23	5.1700	5.299600	5.1000	5.2600	+1.741%	224,169	+10.646%
2026-01-22	5.1000	5.255000	5.1000	5.1700	+2.579%	248,628	+12.573%
2026-01-21	4.9900	5.120000	4.9250	5.0400	+1.613%	252,359	+15.476%
2026-01-20	4.8600	5.070000	4.7500	4.9600	+0.813%	250,555	+17.339%
2026-01-16	4.9000	5.010000	4.8600	4.9200	-0.606%	216,851	+18.293%
2026-01-15	4.9300	4.970000	4.8300	4.9500	-1.000%	206,623	+17.576%
2026-01-14	4.8100	5.010000	4.7600	5.0000	+3.520%	241,506	+16.400%
2026-01-13	4.9000	4.900000	4.7000	4.8300	-2.028%	320,388	+20.497%
2026-01-12	4.6500	4.955000	4.6500	4.9300	+6.250%	533,075	+18.053%
2026-01-09	4.7900	4.860000	4.6100	4.6400	-1.903%	327,697	+25.431%
2026-01-08	4.6700	4.860000	4.6200	4.7300	+1.502%	297,332	+23.044%
2026-01-07	4.6800	4.770000	4.5700	4.6600	+1.747%	318,375	+24.893%
2026-01-06	4.8150	4.900000	4.4000	4.5800	-6.531%	1,035,808	+27.074%
2026-01-05	5.0000	5.020000	4.7500	4.9000	-2.000%	766,349	+18.776%
2026-01-02	5.1400	5.140000	4.9600	5.0000	-2.534%	317,773	+16.400%
2025-12-31	5.1300	5.230000	5.0400	5.1300	+1.584%	322,242	+13.450%
2025-12-30	4.9700	5.115000	4.9700	5.0500	+1.610%	293,288	+15.248%
2025-12-29	5.1400	5.200000	4.9700	4.9700	-5.513%	384,906	+17.103%
2025-12-26	5.3000	5.348000	5.1600	5.2600	-0.567%	360,945	+10.646%
2025-12-24	4.8500	5.330000	4.8412	5.2900	+9.979%	535,701	+10.019%
2025-12-23	5.0000	5.090000	4.7900	4.8100	-2.632%	772,754	+20.998%
2025-12-22	4.9100	5.060000	4.8795	4.9400	+0.816%	626,992	+17.814%
2025-12-19	4.8000	5.070000	4.8000	4.9000	+3.594%	912,706	+18.776%
2025-12-18	5.0300	5.050000	4.6700	4.7300	-5.400%	900,126	+23.044%
2025-12-17	4.9700	5.115000	4.9660	5.0000	-0.794%	455,694	+16.400%
2025-12-16	5.4000	5.490000	4.7900	5.0400	-6.667%	1,261,513	+15.476%
2025-12-15	5.6200	5.640000	5.3650	5.4000	-3.052%	332,146	+7.778%
2025-12-12	5.7500	5.780000	5.4000	5.5700	-3.130%	426,216	+4.488%
2025-12-11	5.5700	5.850000	5.5000	5.7500	+3.978%	600,462	+1.217%
2025-12-10	5.5400	5.620000	5.4600	5.5300	-0.540%	149,735	+5.244%
2025-12-09	5.2300	5.670000	5.2300	5.5600	+2.018%	546,256	+4.676%
2025-12-08	5.4600	5.650000	5.2900	5.4500	-0.366%	533,271	+6.789%
2025-12-05	5.1100	5.495000	5.1000	5.4700	+7.890%	862,010	+6.399%
2025-12-04	4.6200	5.075000	4.5507	5.0700	+9.267%	1,109,050	+14.793%
2025-12-03	4.5000	4.695000	4.3200	4.6400	+0.870%	1,233,558	+25.431%
2025-12-02	4.8500	4.860000	4.6000	4.6000	-4.959%	470,801	+26.522%
2025-12-01	5.1100	5.120000	4.8100	4.8400	-5.098%	454,822	+20.248%
2025-11-28	5.0600	5.145000	5.0550	5.1000	-0.971%	340,128	+14.118%
2025-11-26	5.2000	5.205000	5.0900	5.1500	-3.558%	439,846	+13.010%
2025-11-25	5.4700	5.470000	5.1150	5.3400	-2.377%	445,839	+8.989%
2025-11-24	5.1500	5.490000	5.0800	5.4700	+6.420%	363,418	+6.399%
2025-11-21	5.1200	5.320000	5.0650	5.1400	+1.581%	302,697	+13.230%
2025-11-20	5.3900	5.400000	5.0500	5.0600	-3.250%	648,407	+15.020%
2025-11-19	5.1000	5.250000	5.1000	5.2300	+2.348%	277,942	+11.281%
2025-11-18	5.1100	5.190000	5.1000	5.1100	-0.584%	424,350	+13.894%
2025-11-17	5.4400	5.490000	5.1200	5.1400	-6.375%	727,572	+13.230%
2025-11-14	5.5700	5.680000	5.4000	5.4900	-0.543%	545,082	+6.011%
2025-11-13	5.2100	5.779900	5.1100	5.5200	-1.429%	915,026	+5.435%
2025-11-12	5.5700	5.680000	5.5600	5.6000	+0.358%	470,173	+3.929%
2025-11-11	5.4600	5.650000	5.3801	5.5800	+1.825%	484,304	+4.301%
2025-11-10	5.8300	5.850000	5.4700	5.4800	-4.028%	721,137	+6.204%
2025-11-07	5.4500	5.710000	5.4200	5.7100	+12.846%	1,006,218	+1.926%
2025-11-06	5.0000	5.200000	5.0000	5.0600	+3.689%	679,325	+15.020%
2025-11-05	4.8600	5.070000	4.8300	4.8800	+1.035%	898,101	+19.262%
2025-11-04	5.0900	5.100000	4.7000	4.8300	-3.976%	1,672,418	+20.497%
2025-11-03	5.8100	5.870000	4.8100	5.0300	-34.248%	4,630,571	+15.706%
2025-10-31	7.8100	7.810000	7.5200	7.6500	-2.423%	427,619	-23.922%
2025-10-30	7.8800	7.920000	7.8000	7.8400	-0.759%	302,793	-25.765%
2025-10-29	7.8200	8.010000	7.7900	7.9000	+0.381%	441,384	-26.329%
2025-10-28	8.1300	8.150000	7.7700	7.8700	-3.198%	581,362	-26.048%
2025-10-27	8.4900	8.500000	8.1065	8.1300	-3.214%	280,981	-28.413%
2025-10-24	8.1500	8.440000	8.0200	8.4000	+3.067%	400,032	-30.714%
2025-10-23	8.3000	8.319300	8.0944	8.1500	-0.972%	228,450	-28.589%
2025-10-22	8.3700	8.425000	8.1901	8.2300	-3.404%	341,809	-29.283%
2025-10-21	8.5200	8.530000	8.3500	8.5200	-0.815%	243,599	-31.690%
2025-10-20	8.7200	8.745000	8.5750	8.5900	-1.491%	245,619	-32.247%
2025-10-17	8.5800	8.730000	8.4300	8.7200	-0.343%	314,433	-33.257%
2025-10-16	8.9900	9.000000	8.6450	8.7500	-2.561%	300,883	-33.486%
2025-10-15	8.7500	9.045000	8.7000	8.9800	+5.647%	512,366	-35.189%
2025-10-14	8.3000	8.590000	8.2445	8.5000	+6.650%	638,843	-31.529%
2025-10-13	8.3300	8.347000	7.9700	7.9700	-3.277%	290,012	-26.976%
2025-10-10	8.3000	8.300000	7.9700	8.2400	-0.723%	422,433	-29.369%
2025-10-09	8.7600	8.820000	8.2650	8.3000	-4.378%	365,809	-29.880%
2025-10-08	8.8250	8.960000	8.6600	8.6800	+0.463%	273,526	-32.949%
2025-10-07	8.7700	8.890000	8.5500	8.6400	+0.699%	330,747	-32.639%
2025-10-06	8.3900	8.610000	8.3429	8.5800	+3.125%	333,836	-32.168%
2025-10-03	8.2500	8.330000	8.2100	8.3200	+1.463%	193,054	-30.048%
2025-10-02	8.1900	8.220000	8.0300	8.2000	+0.122%	290,638	-29.024%
2025-10-01	8.1500	8.260000	8.1300	8.1900	0.000%	159,584	-28.938%
2025-09-30	8.3500	8.360000	8.0710	8.1900	-2.500%	543,861	-28.938%
2025-09-29	8.4100	8.445000	8.2600	8.4000	+0.719%	243,517	-30.714%
2025-09-26	8.1600	8.380000	8.1600	8.3400	+2.709%	258,361	-30.216%
2025-09-25	8.5500	8.550000	8.0700	8.1200	-5.361%	301,730	-28.325%
2025-09-24	8.7600	8.940000	8.4800	8.5800	-1.379%	536,377	-32.168%
2025-09-23	8.3500	9.250000	8.2100	8.7000	+8.614%	1,902,255	-33.103%
2025-09-22	7.8600	8.020000	7.8150	8.0100	+1.650%	251,776	-27.341%
2025-09-19	7.9400	7.970000	7.8350	7.8800	+0.767%	326,072	-26.142%
2025-09-18	7.9400	8.000000	7.7500	7.8200	-1.387%	308,299	-25.575%
2025-09-17	7.9500	8.020000	7.8700	7.9300	-0.377%	223,290	-26.608%
2025-09-16	8.1500	8.150000	7.8600	7.9600	-1.970%	220,084	-26.884%
2025-09-15	8.0400	8.120000	7.9810	8.1200	+1.121%	167,836	-28.325%
2025-09-12	8.0500	8.060000	7.9500	8.0300	-0.248%	221,263	-27.522%
2025-09-11	8.0300	8.150000	8.0300	8.0500	+0.249%	207,045	-27.702%
2025-09-10	8.1100	8.160000	7.9500	8.0300	-0.986%	207,190	-27.522%
2025-09-09	8.0900	8.149900	8.0100	8.1100	-0.613%	277,738	-28.237%
2025-09-08	8.3800	8.410000	8.0450	8.1600	-2.041%	309,344	-28.676%
2025-09-05	8.1200	8.405000	8.0927	8.3300	+3.607%	448,247	-30.132%
2025-09-04	8.0000	8.110000	8.0000	8.0400	+1.132%	181,279	-27.612%
2025-09-03	7.9200	8.073200	7.9000	7.9500	0.000%	259,666	-26.792%
2025-09-02	8.0600	8.120000	7.8538	7.9500	-1.487%	424,241	-26.792%
2025-08-29	8.0500	8.110000	7.9600	8.0700	+0.248%	229,923	-27.881%
2025-08-28	8.0200	8.160000	8.0150	8.0500	+0.249%	299,392	-27.702%
2025-08-27	8.1100	8.110000	7.9700	8.0300	-1.108%	414,759	-27.522%
2025-08-26	8.3000	8.300000	8.1050	8.1200	-2.404%	299,682	-28.325%
2025-08-25	8.4500	8.555000	8.3200	8.3200	-1.538%	647,712	-30.048%
2025-08-22	8.4800	8.520000	8.3300	8.4500	-0.236%	469,579	-31.124%
2025-08-21	8.2500	8.470000	8.1500	8.4700	+3.041%	486,120	-31.287%
2025-08-20	8.5900	8.590000	8.2000	8.2200	-5.409%	382,331	-29.197%
2025-08-19	9.0600	9.060000	8.6600	8.6900	-3.444%	482,203	-33.026%
2025-08-18	8.2400	9.010000	8.2400	9.0000	+12.150%	1,461,697	-35.333%
2025-08-15	8.4100	8.425000	8.0200	8.0250	-5.310%	594,401	-27.477%
2025-08-14	8.8500	8.850000	7.8100	8.4750	-5.413%	1,544,789	-31.327%
2025-08-13	9.0900	9.090000	8.8000	8.9600	+3.584%	670,531	-35.045%
2025-08-12	8.6300	8.695000	8.5200	8.6500	+1.526%	272,606	-32.717%
2025-08-11	8.4600	8.750000	8.4400	8.5200	+0.709%	250,942	-31.690%
2025-08-08	8.4400	8.550000	8.4000	8.4600	+0.237%	158,504	-31.206%
2025-08-07	8.4900	8.620000	8.3100	8.4400	-0.236%	277,049	-31.043%
2025-08-06	8.5900	8.650000	8.3146	8.4600	-1.856%	404,129	-31.206%
2025-08-05	8.8700	8.898100	8.6000	8.6200	-2.818%	190,319	-32.483%
2025-08-04	8.9800	9.010000	8.7300	8.8700	+0.910%	217,383	-34.386%
2025-08-01	8.9100	9.060000	8.7600	8.7900	-2.980%	285,304	-33.788%
2025-07-31	9.4100	9.455400	8.9600	9.0600	-2.371%	313,621	-35.762%
2025-07-30	9.7100	9.730000	9.1400	9.2800	-4.527%	293,444	-37.284%
2025-07-29	9.7600	9.940000	9.5900	9.7200	-0.917%	251,069	-40.123%
2025-07-28	9.7500	9.910000	9.5250	9.8100	+2.081%	331,878	-40.673%
2025-07-25	9.2300	9.620000	9.2000	9.6100	+4.913%	293,023	-39.438%
2025-07-24	9.1900	9.200000	9.0350	9.1600	0.000%	207,166	-36.463%
2025-07-23	8.7200	9.175000	8.6800	9.1600	+5.530%	386,732	-36.463%
2025-07-22	8.6500	8.710000	8.5100	8.6800	+0.463%	174,372	-32.949%
2025-07-21	8.6400	8.910000	8.5700	8.6400	+0.116%	228,538	-32.639%
2025-07-18	8.7500	8.835200	8.5430	8.6300	-1.145%	235,520	-32.561%
2025-07-17	8.4300	8.760000	8.3700	8.7300	+3.682%	318,936	-33.333%
2025-07-16	8.7300	8.830000	8.4150	8.4200	+0.119%	708,761	-30.879%
2025-07-15	8.9400	9.130000	8.3300	8.4100	-5.506%	1,735,383	-30.797%
2025-07-14	8.4700	8.920000	8.4100	8.9000	+4.460%	276,573	-34.607%
2025-07-11	8.6200	8.800000	8.5000	8.5200	-2.405%	170,181	-31.690%
2025-07-10	8.6500	8.860000	8.5500	8.7300	-0.114%	206,073	-33.333%
2025-07-09	8.8200	8.920000	8.7250	8.7400	-0.795%	137,562	-33.410%
2025-07-08	8.9300	9.000000	8.8100	8.8100	-2.328%	157,380	-33.939%
2025-07-07	9.2600	9.260000	8.9300	9.0200	-1.850%	180,003	-35.477%
2025-07-03	9.0100	9.220000	8.9437	9.1900	+2.912%	202,737	-36.670%
2025-07-02	9.0500	9.095000	8.8550	8.9300	-1.544%	228,484	-34.826%
2025-07-01	9.0300	9.240000	9.0300	9.0700	-0.548%	119,927	-35.832%
2025-06-30	9.2300	9.295000	9.0800	9.1200	-0.219%	239,314	-36.184%
2025-06-27	9.4200	9.490000	9.1000	9.1400	-2.972%	225,166	-36.324%
2025-06-26	9.2200	9.505000	9.1950	9.4200	+3.176%	159,521	-38.217%
2025-06-25	9.2800	9.280000	9.0600	9.1300	-0.976%	206,699	-36.254%
2025-06-24	9.2800	9.420000	9.2000	9.2200	+0.986%	235,613	-36.876%
2025-06-23	9.1600	9.335000	9.0000	9.1300	-2.353%	188,405	-36.254%
2025-06-20	8.9000	9.400000	8.7300	9.3500	+3.774%	268,158	-37.754%
2025-06-18	9.2000	9.210000	8.9800	9.0100	-2.278%	143,329	-35.405%
2025-06-17	9.3000	9.454900	9.2100	9.2200	-1.285%	81,445	-36.876%
2025-06-16	9.7500	9.750000	9.2900	9.3400	-4.107%	105,879	-37.687%
2025-06-13	9.6400	9.798500	9.5200	9.7400	-1.016%	130,109	-40.246%
2025-06-12	10.0000	10.070000	9.7100	9.8400	-2.671%	169,077	-40.854%
2025-06-11	10.3200	10.320000	10.0500	10.1100	-2.507%	291,179	-42.433%
2025-06-10	10.5800	10.630000	10.3600	10.3700	-2.446%	88,502	-43.877%
2025-06-09	10.7500	10.775000	10.5400	10.6300	-0.281%	126,607	-45.249%
2025-06-06	10.4900	10.795000	10.4900	10.6600	+1.524%	173,756	-45.403%
2025-06-05	10.7100	11.120000	10.3200	10.5000	-3.047%	368,008	-44.571%
2025-06-04	11.3500	11.850000	10.5150	10.8300	-5.415%	518,570	-46.260%
2025-06-03	11.1300	11.560000	11.0400	11.4500	+2.095%	131,238	-49.170%
2025-06-02	11.4500	11.620000	11.2000	11.2150	-1.967%	194,775	-48.105%
2025-05-30	11.2000	11.770000	11.0400	11.4400	+2.693%	392,705	-49.126%
2025-05-29	11.2100	11.430000	11.1000	11.1400	-0.358%	277,967	-47.756%
2025-05-28	11.4000	11.530000	11.1750	11.1800	-1.324%	267,590	-47.943%
2025-05-27	10.9000	11.570000	10.8000	11.3300	+10.214%	584,387	-48.632%
2025-05-23	9.7500	10.300000	9.6000	10.2800	+3.421%	268,212	-43.385%
2025-05-22	10.0700	10.190000	9.9050	9.9400	-2.165%	98,589	-41.449%
2025-05-21	9.7900	10.170000	9.7100	10.1600	+3.885%	116,913	-42.717%
2025-05-20	9.9900	9.990000	9.6000	9.7800	-2.880%	166,035	-40.491%
2025-05-19	10.3700	10.405000	10.0350	10.0700	-3.728%	118,095	-42.205%
2025-05-16	10.4100	10.580000	10.3800	10.4600	0.000%	154,464	-44.359%
2025-05-15	10.4500	10.590000	10.1800	10.4600	-0.381%	176,535	-44.359%
2025-05-14	10.6100	10.810000	10.4200	10.5000	-0.568%	288,173	-44.571%
2025-05-13	10.3000	10.610000	10.0582	10.5600	+3.024%	375,148	-44.886%
2025-05-12	9.7500	10.520000	9.7500	10.2500	+5.888%	441,212	-43.220%
2025-05-09	10.2100	10.400000	9.5900	9.6800	+3.198%	505,913	-39.876%
2025-05-08	9.3000	10.200000	9.0301	9.3800	+18.136%	1,027,004	-37.953%
2025-05-07	8.0100	8.100000	7.9000	7.9400	-0.376%	190,823	-26.700%
2025-05-06	8.2100	8.400000	7.9500	7.9700	-4.322%	97,852	-26.976%
2025-05-05	8.2700	8.500000	8.2175	8.3300	+1.338%	148,781	-30.132%
2025-05-02	8.1700	8.310000	7.9900	8.2200	+3.526%	132,030	-29.197%
2025-05-01	7.8700	8.175000	7.8700	7.9400	+1.276%	123,668	-26.700%
2025-04-30	7.8000	7.840000	7.6600	7.8400	-0.254%	58,721	-25.765%
2025-04-29	8.0000	8.110000	7.7800	7.8600	-3.083%	67,163	-25.954%
2025-04-28	7.9100	8.120000	7.7900	8.1100	+2.141%	127,104	-28.237%
2025-04-25	8.3800	8.380000	7.8800	7.9400	-5.137%	149,609	-26.700%
2025-04-24	8.4100	8.480000	8.1300	8.3700	+0.120%	72,659	-30.466%
2025-04-23	8.5000	8.750000	8.3400	8.3600	0.000%	97,504	-30.383%
2025-04-22	8.3800	8.470000	8.2900	8.3600	+0.360%	57,651	-30.383%
2025-04-21	8.2900	8.509000	8.0400	8.3300	+0.483%	60,311	-30.132%
2025-04-17	8.3200	8.400000	8.2600	8.2900	-0.361%	29,188	-29.795%
2025-04-16	8.5100	8.640000	8.2503	8.3200	-3.256%	120,734	-30.048%
2025-04-15	8.5200	8.656900	8.4400	8.6000	+0.821%	61,596	-32.326%
2025-04-14	8.8600	8.980000	8.5100	8.5300	-2.958%	83,220	-31.770%
2025-04-11	8.1200	8.825000	8.1200	8.7900	+7.195%	108,685	-33.788%
2025-04-10	8.7200	8.850000	8.1100	8.2000	-6.178%	195,346	-29.024%

.dark-mode .g6ZX4K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g6ZX4K{ color: #333333; background-color: white; border: 2px solid #333333; }ALVOAlvotechstock NASDAQ

ALVO
Alvotech
stock NASDAQ