Dark

ALVO
Alvotech
stock NASDAQ

At Close

Jul 29, 2026 3:59:56 PM EDT

3.53USD+13.710%(+0.43)3,137,638

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

3.13USD+0.968%(+0.03)0

After-hours

Jul 29, 2026 4:27:30 PM EDT

3.52USD-0.142%(-0.01)500

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	3.1500	3.6100	3.1500	3.5300	+13.871%	3,137,638	0.000%
2026-07-28	3.0900	3.1400	3.0500	3.1000	+0.649%	330,587	+13.871%
2026-07-27	3.1200	3.2400	3.0700	3.0800	+0.654%	397,899	+14.610%
2026-07-24	3.1400	3.2007	3.0400	3.0600	-3.774%	588,655	+15.359%
2026-07-23	3.2100	3.2900	3.1000	3.1800	-0.313%	1,179,397	+11.006%
2026-07-22	3.5100	3.5200	3.1800	3.1900	-9.375%	1,476,740	+10.658%
2026-07-21	3.4000	3.5700	3.3750	3.5200	+3.226%	440,710	+0.284%
2026-07-20	3.4100	3.4710	3.3750	3.4100	-1.445%	540,243	+3.519%
2026-07-17	3.2900	3.4650	3.2900	3.4600	+2.671%	223,558	+2.023%
2026-07-16	3.3500	3.4050	3.2877	3.3700	-0.296%	353,259	+4.748%
2026-07-15	3.3200	3.3800	3.2800	3.3800	+2.424%	322,819	+4.438%
2026-07-14	3.3100	3.4000	3.1900	3.3000	-2.367%	704,810	+6.970%
2026-07-13	3.3400	3.4860	3.2550	3.3800	+3.049%	727,969	+4.438%
2026-07-10	3.3200	3.3700	3.2500	3.2800	-1.205%	397,734	+7.622%
2026-07-09	3.4000	3.4499	3.2450	3.3200	-2.353%	629,021	+6.325%
2026-07-08	3.4700	3.4792	3.3400	3.4000	-2.579%	385,125	+3.824%
2026-07-07	3.5000	3.5300	3.3750	3.4900	+0.867%	638,833	+1.146%
2026-07-06	3.6500	3.7200	3.4550	3.4600	-4.155%	622,364	+2.023%
2026-07-02	3.6700	3.7000	3.5500	3.6100	+0.838%	479,403	-2.216%
2026-07-01	3.7900	3.8000	3.5700	3.5800	-2.981%	882,902	-1.397%
2026-06-30	3.7700	3.9500	3.6350	3.6900	-0.806%	853,940	-4.336%
2026-06-29	3.6100	3.7300	3.6100	3.7200	+1.087%	690,357	-5.108%
2026-06-26	3.5600	3.7000	3.4850	3.6800	+5.747%	991,866	-4.076%
2026-06-25	3.7300	3.7700	3.4500	3.4800	-5.946%	1,088,291	+1.437%
2026-06-24	3.6900	3.7460	3.6450	3.7000	0.000%	787,083	-4.595%
2026-06-23	3.7000	3.7700	3.6550	3.7000	+1.370%	787,900	-4.595%
2026-06-22	3.9400	3.9900	3.6400	3.6500	-6.888%	1,012,041	-3.288%
2026-06-18	3.9200	4.0100	3.8350	3.9200	+0.128%	1,080,458	-9.949%
2026-06-17	3.8500	4.0900	3.7500	3.9150	+1.163%	882,239	-9.834%
2026-06-16	3.8500	4.1250	3.7500	3.8700	-8.726%	5,493,541	-8.786%
2026-06-15	4.2300	4.3400	4.1650	4.2400	+1.679%	641,310	-16.745%
2026-06-12	4.3100	4.4500	4.1550	4.1700	-1.185%	533,766	-15.348%
2026-06-11	4.0700	4.3700	4.0500	4.2200	+1.932%	896,656	-16.351%
2026-06-10	4.0900	4.2350	4.0500	4.1400	-0.481%	617,621	-14.734%
2026-06-09	4.3400	4.5900	4.1300	4.1600	-1.887%	1,431,206	-15.144%
2026-06-08	3.6200	4.2800	3.6200	4.2400	+19.774%	2,265,909	-16.745%
2026-06-05	3.6900	3.7250	3.4800	3.5400	-5.348%	694,105	-0.282%
2026-06-04	3.1600	3.7795	3.1500	3.7400	+19.108%	1,483,037	-5.615%
2026-06-03	3.0000	3.1650	2.9400	3.1400	+4.667%	637,460	+12.420%
2026-06-02	3.2300	3.2400	2.9900	3.0000	-6.832%	1,311,140	+17.667%
2026-06-01	3.3000	3.3550	3.2100	3.2200	-4.167%	754,147	+9.627%
2026-05-29	3.4600	3.4600	3.3500	3.3600	-2.041%	699,179	+5.060%
2026-05-28	3.4500	3.4950	3.3700	3.4300	-0.291%	401,747	+2.915%
2026-05-27	3.4000	3.4950	3.3800	3.4400	+0.585%	331,552	+2.616%
2026-05-26	3.3700	3.4850	3.3600	3.4200	+2.395%	468,893	+3.216%
2026-05-22	3.3800	3.4400	3.3100	3.3400	-1.183%	197,599	+5.689%
2026-05-21	3.2500	3.4000	3.2300	3.3800	+2.424%	672,600	+4.438%
2026-05-20	3.2500	3.3300	3.2450	3.3000	+0.610%	423,290	+6.970%
2026-05-19	3.2400	3.3150	3.2000	3.2800	+0.923%	277,555	+7.622%
2026-05-18	3.3000	3.3600	3.2200	3.2500	-1.813%	361,833	+8.615%
2026-05-15	3.4100	3.4200	3.2700	3.3100	-3.499%	683,786	+6.647%
2026-05-14	3.6700	3.6900	3.4150	3.4300	-6.540%	342,349	+2.915%
2026-05-13	3.5100	3.7300	3.4400	3.6700	+3.380%	528,253	-3.815%
2026-05-12	3.5900	3.5929	3.3750	3.5500	-1.114%	377,371	-0.563%
2026-05-11	3.4100	3.7350	3.3600	3.5900	+10.123%	606,804	-1.671%
2026-05-08	3.2100	3.3200	3.1700	3.2600	+1.875%	469,973	+8.282%
2026-05-07	3.3100	3.4400	3.1750	3.2000	-10.364%	716,610	+10.313%
2026-05-06	3.5300	3.6100	3.3900	3.5700	+2.000%	472,941	-1.120%
2026-05-05	3.5700	3.6100	3.4650	3.5000	-0.568%	208,437	+0.857%
2026-05-04	3.4700	3.5700	3.4600	3.5200	+1.734%	154,951	+0.284%
2026-05-01	3.3500	3.4900	3.3500	3.4600	+3.593%	184,258	+2.023%
2026-04-30	3.3100	3.3700	3.3100	3.3400	+1.212%	246,982	+5.689%
2026-04-29	3.5000	3.5300	3.3000	3.3000	-6.250%	406,766	+6.970%
2026-04-28	3.3500	3.5500	3.3300	3.5200	+6.667%	509,372	+0.284%
2026-04-27	3.4000	3.4900	3.3000	3.3000	-2.367%	413,102	+6.970%
2026-04-24	3.3400	3.4850	3.3200	3.3800	0.000%	460,163	+4.438%
2026-04-23	3.5000	3.5000	3.3500	3.3800	-3.429%	940,539	+4.438%
2026-04-22	3.5300	3.6350	3.4600	3.5000	-0.285%	338,579	+0.857%
2026-04-21	3.6300	3.7150	3.5100	3.5100	-3.039%	650,727	+0.570%
2026-04-20	3.6100	3.6550	3.4600	3.6200	+0.277%	196,897	-2.486%
2026-04-17	3.6500	3.7492	3.6000	3.6100	-0.276%	211,833	-2.216%
2026-04-16	3.6500	3.6850	3.5850	3.6200	-1.093%	167,706	-2.486%
2026-04-15	3.5600	3.6700	3.5600	3.6600	+3.683%	201,495	-3.552%
2026-04-14	3.7100	3.7800	3.5100	3.5300	-4.852%	274,849	0.000%
2026-04-13	3.5800	3.7400	3.5500	3.7100	+2.486%	320,961	-4.852%
2026-04-10	3.6000	3.6899	3.5800	3.6200	+0.556%	174,303	-2.486%
2026-04-09	3.5300	3.7000	3.4200	3.6000	+0.559%	436,101	-1.944%
2026-04-08	3.5800	3.6900	3.5000	3.5800	+5.605%	393,835	-1.397%
2026-04-07	3.7900	3.7900	3.3350	3.3900	-10.554%	649,920	+4.130%
2026-04-06	3.7000	3.9250	3.6900	3.7900	+3.836%	438,391	-6.860%
2026-04-02	3.5500	3.6700	3.4900	3.6500	+0.829%	246,833	-3.288%
2026-04-01	3.5500	3.6900	3.5500	3.6200	+5.539%	473,335	-2.486%
2026-03-31	3.3300	3.4700	3.2700	3.4300	+4.255%	602,869	+2.915%
2026-03-30	3.1300	3.3450	3.1000	3.2900	+5.788%	722,571	+7.295%
2026-03-27	3.2300	3.2387	3.1040	3.1100	-4.012%	317,842	+13.505%
2026-03-26	3.1400	3.2550	3.0800	3.2400	+3.185%	553,792	+8.951%
2026-03-25	3.2100	3.2900	3.1250	3.1400	+0.319%	346,748	+12.420%
2026-03-24	3.2800	3.2800	3.0300	3.1300	-6.006%	1,133,736	+12.780%
2026-03-23	3.5400	3.5400	3.3100	3.3300	-5.666%	878,014	+6.006%
2026-03-20	3.5700	3.6200	3.4400	3.5300	-1.397%	1,261,534	0.000%
2026-03-19	3.6600	3.6800	3.4202	3.5800	-5.789%	979,395	-1.397%
2026-03-18	3.7900	3.8480	3.6950	3.8000	-0.524%	652,982	-7.105%
2026-03-17	3.6600	3.8800	3.6600	3.8200	+5.817%	392,891	-7.592%
2026-03-16	3.5300	3.6500	3.5100	3.6100	+4.035%	482,009	-2.216%
2026-03-13	3.5800	3.6300	3.4500	3.4700	-1.977%	550,203	+1.729%
2026-03-12	3.7300	3.7800	3.5250	3.5400	-5.094%	1,197,039	-0.282%
2026-03-11	3.8600	3.9000	3.7000	3.7300	-3.866%	640,184	-5.362%
2026-03-10	4.0300	4.0800	3.8200	3.8800	-3.483%	369,061	-9.021%
2026-03-09	3.9500	4.0300	3.8000	4.0200	+0.249%	371,352	-12.189%
2026-03-06	4.1000	4.1100	3.9850	4.0100	-3.606%	311,842	-11.970%
2026-03-05	3.9400	4.1725	3.9000	4.1600	+6.941%	733,374	-15.144%
2026-03-04	3.8300	3.9500	3.7400	3.8900	+2.368%	684,409	-9.254%
2026-03-03	3.8500	3.8800	3.6500	3.8000	-4.040%	935,428	-7.105%
2026-03-02	3.8900	4.0050	3.7800	3.9600	-0.752%	999,887	-10.859%
2026-02-27	4.1600	4.1600	3.9500	3.9900	-4.087%	637,930	-11.529%
2026-02-26	4.0800	4.1700	3.9500	4.1600	+1.711%	632,069	-15.144%
2026-02-25	4.1200	4.1600	4.0242	4.0900	-0.487%	508,603	-13.692%
2026-02-24	4.2200	4.2200	4.0400	4.1100	-2.607%	387,580	-14.112%
2026-02-23	4.1200	4.2800	3.9300	4.2200	+1.932%	1,131,577	-16.351%
2026-02-20	4.2100	4.2650	4.0700	4.1400	-4.167%	578,795	-14.734%
2026-02-19	4.4000	4.4500	4.0650	4.3200	-1.144%	1,752,179	-18.287%
2026-02-18	4.6500	4.6600	4.3400	4.3700	-5.819%	819,492	-19.222%
2026-02-17	4.6800	4.6900	4.3800	4.6400	0.000%	530,928	-23.922%
2026-02-13	4.7100	4.8000	4.6400	4.6400	-1.486%	214,945	-23.922%
2026-02-12	4.9000	4.9350	4.6400	4.7100	-2.887%	461,411	-25.053%
2026-02-11	5.1900	5.1900	4.8300	4.8500	-6.731%	457,995	-27.216%
2026-02-10	5.1200	5.3050	5.1121	5.2000	+1.167%	550,784	-32.115%
2026-02-09	5.1600	5.2691	5.0000	5.1400	+0.391%	396,854	-31.323%
2026-02-06	5.0100	5.1500	4.9750	5.1200	+2.605%	316,848	-31.055%
2026-02-05	5.1500	5.2850	4.9500	4.9900	-1.965%	390,383	-29.259%
2026-02-04	5.2200	5.3600	5.0700	5.0900	-2.303%	420,331	-30.648%
2026-02-03	5.3100	5.4500	5.0500	5.2100	-2.068%	303,774	-32.246%
2026-02-02	5.3300	5.3600	5.2400	5.3200	-0.931%	223,467	-33.647%
2026-01-30	5.3900	5.5300	5.2645	5.3700	-0.923%	463,402	-34.264%
2026-01-29	5.3700	5.5800	5.3501	5.4200	+2.457%	408,114	-34.871%
2026-01-28	5.3100	5.3654	5.2100	5.2900	-0.377%	291,871	-33.270%
2026-01-27	5.3000	5.4500	5.2900	5.3100	-0.375%	393,887	-33.522%
2026-01-26	5.2600	5.3550	5.1900	5.3300	+1.331%	205,481	-33.771%
2026-01-23	5.1700	5.2996	5.1000	5.2600	+1.741%	224,169	-32.890%
2026-01-22	5.1000	5.2550	5.1000	5.1700	+2.579%	248,628	-31.721%
2026-01-21	4.9900	5.1200	4.9250	5.0400	+1.613%	252,359	-29.960%
2026-01-20	4.8600	5.0700	4.7500	4.9600	+0.813%	250,555	-28.831%
2026-01-16	4.9000	5.0100	4.8600	4.9200	-0.606%	216,851	-28.252%
2026-01-15	4.9300	4.9700	4.8300	4.9500	-1.000%	206,623	-28.687%
2026-01-14	4.8100	5.0100	4.7600	5.0000	+3.520%	241,506	-29.400%
2026-01-13	4.9000	4.9000	4.7000	4.8300	-2.028%	320,388	-26.915%
2026-01-12	4.6500	4.9550	4.6500	4.9300	+6.250%	533,075	-28.398%
2026-01-09	4.7900	4.8600	4.6100	4.6400	-1.903%	327,697	-23.922%
2026-01-08	4.6700	4.8600	4.6200	4.7300	+1.502%	297,332	-25.370%
2026-01-07	4.6800	4.7700	4.5700	4.6600	+1.747%	318,375	-24.249%
2026-01-06	4.8150	4.9000	4.4000	4.5800	-6.531%	1,035,808	-22.926%
2026-01-05	5.0000	5.0200	4.7500	4.9000	-2.000%	766,349	-27.959%
2026-01-02	5.1400	5.1400	4.9600	5.0000	-2.534%	317,773	-29.400%
2025-12-31	5.1300	5.2300	5.0400	5.1300	+1.584%	322,242	-31.189%
2025-12-30	4.9700	5.1150	4.9700	5.0500	+1.610%	293,288	-30.099%
2025-12-29	5.1400	5.2000	4.9700	4.9700	-5.513%	384,906	-28.974%
2025-12-26	5.3000	5.3480	5.1600	5.2600	-0.567%	360,945	-32.890%
2025-12-24	4.8500	5.3300	4.8412	5.2900	+9.979%	535,701	-33.270%
2025-12-23	5.0000	5.0900	4.7900	4.8100	-2.632%	772,754	-26.611%
2025-12-22	4.9100	5.0600	4.8795	4.9400	+0.816%	626,992	-28.543%
2025-12-19	4.8000	5.0700	4.8000	4.9000	+3.594%	912,706	-27.959%
2025-12-18	5.0300	5.0500	4.6700	4.7300	-5.400%	900,126	-25.370%
2025-12-17	4.9700	5.1150	4.9660	5.0000	-0.794%	455,694	-29.400%
2025-12-16	5.4000	5.4900	4.7900	5.0400	-6.667%	1,261,513	-29.960%
2025-12-15	5.6200	5.6400	5.3650	5.4000	-3.052%	332,146	-34.630%
2025-12-12	5.7500	5.7800	5.4000	5.5700	-3.130%	426,216	-36.625%
2025-12-11	5.5700	5.8500	5.5000	5.7500	+3.978%	600,462	-38.609%
2025-12-10	5.5400	5.6200	5.4600	5.5300	-0.540%	149,735	-36.166%
2025-12-09	5.2300	5.6700	5.2300	5.5600	+2.018%	546,256	-36.511%
2025-12-08	5.4600	5.6500	5.2900	5.4500	-0.366%	533,271	-35.229%
2025-12-05	5.1100	5.4950	5.1000	5.4700	+7.890%	862,010	-35.466%
2025-12-04	4.6200	5.0750	4.5507	5.0700	+9.267%	1,109,050	-30.375%
2025-12-03	4.5000	4.6950	4.3200	4.6400	+0.870%	1,233,558	-23.922%
2025-12-02	4.8500	4.8600	4.6000	4.6000	-4.959%	470,801	-23.261%
2025-12-01	5.1100	5.1200	4.8100	4.8400	-5.098%	454,822	-27.066%
2025-11-28	5.0600	5.1450	5.0550	5.1000	-0.971%	340,128	-30.784%
2025-11-26	5.2000	5.2050	5.0900	5.1500	-3.558%	439,846	-31.456%
2025-11-25	5.4700	5.4700	5.1150	5.3400	-2.377%	445,839	-33.895%
2025-11-24	5.1500	5.4900	5.0800	5.4700	+6.420%	363,418	-35.466%
2025-11-21	5.1200	5.3200	5.0650	5.1400	+1.581%	302,697	-31.323%
2025-11-20	5.3900	5.4000	5.0500	5.0600	-3.250%	648,407	-30.237%
2025-11-19	5.1000	5.2500	5.1000	5.2300	+2.348%	277,942	-32.505%
2025-11-18	5.1100	5.1900	5.1000	5.1100	-0.584%	424,350	-30.920%
2025-11-17	5.4400	5.4900	5.1200	5.1400	-6.375%	727,572	-31.323%
2025-11-14	5.5700	5.6800	5.4000	5.4900	-0.543%	545,082	-35.701%
2025-11-13	5.2100	5.7799	5.1100	5.5200	-1.429%	915,026	-36.051%
2025-11-12	5.5700	5.6800	5.5600	5.6000	+0.358%	470,173	-36.964%
2025-11-11	5.4600	5.6500	5.3801	5.5800	+1.825%	484,304	-36.738%
2025-11-10	5.8300	5.8500	5.4700	5.4800	-4.028%	721,137	-35.584%
2025-11-07	5.4500	5.7100	5.4200	5.7100	+12.846%	1,006,218	-38.179%
2025-11-06	5.0000	5.2000	5.0000	5.0600	+3.689%	679,325	-30.237%
2025-11-05	4.8600	5.0700	4.8300	4.8800	+1.035%	898,101	-27.664%
2025-11-04	5.0900	5.1000	4.7000	4.8300	-3.976%	1,672,418	-26.915%
2025-11-03	5.8100	5.8700	4.8100	5.0300	-34.248%	4,630,571	-29.821%
2025-10-31	7.8100	7.8100	7.5200	7.6500	-2.423%	427,619	-53.856%
2025-10-30	7.8800	7.9200	7.8000	7.8400	-0.759%	302,793	-54.974%
2025-10-29	7.8200	8.0100	7.7900	7.9000	+0.381%	441,384	-55.316%
2025-10-28	8.1300	8.1500	7.7700	7.8700	-3.198%	581,362	-55.146%
2025-10-27	8.4900	8.5000	8.1065	8.1300	-3.214%	280,981	-56.581%
2025-10-24	8.1500	8.4400	8.0200	8.4000	+3.067%	400,032	-57.976%
2025-10-23	8.3000	8.3193	8.0944	8.1500	-0.972%	228,450	-56.687%
2025-10-22	8.3700	8.4250	8.1901	8.2300	-3.404%	341,809	-57.108%
2025-10-21	8.5200	8.5300	8.3500	8.5200	-0.815%	243,599	-58.568%
2025-10-20	8.7200	8.7450	8.5750	8.5900	-1.491%	245,619	-58.906%
2025-10-17	8.5800	8.7300	8.4300	8.7200	-0.343%	314,433	-59.518%
2025-10-16	8.9900	9.0000	8.6450	8.7500	-2.561%	300,883	-59.657%
2025-10-15	8.7500	9.0450	8.7000	8.9800	+5.647%	512,366	-60.690%
2025-10-14	8.3000	8.5900	8.2445	8.5000	+6.650%	638,843	-58.471%
2025-10-13	8.3300	8.3470	7.9700	7.9700	-3.277%	290,012	-55.709%
2025-10-10	8.3000	8.3000	7.9700	8.2400	-0.723%	422,433	-57.160%
2025-10-09	8.7600	8.8200	8.2650	8.3000	-4.378%	365,809	-57.470%
2025-10-08	8.8250	8.9600	8.6600	8.6800	+0.463%	273,526	-59.332%
2025-10-07	8.7700	8.8900	8.5500	8.6400	+0.699%	330,747	-59.144%
2025-10-06	8.3900	8.6100	8.3429	8.5800	+3.125%	333,836	-58.858%
2025-10-03	8.2500	8.3300	8.2100	8.3200	+1.463%	193,054	-57.572%
2025-10-02	8.1900	8.2200	8.0300	8.2000	+0.122%	290,638	-56.951%
2025-10-01	8.1500	8.2600	8.1300	8.1900	0.000%	159,584	-56.899%
2025-09-30	8.3500	8.3600	8.0710	8.1900	-2.500%	543,861	-56.899%
2025-09-29	8.4100	8.4450	8.2600	8.4000	+0.719%	243,517	-57.976%
2025-09-26	8.1600	8.3800	8.1600	8.3400	+2.709%	258,361	-57.674%
2025-09-25	8.5500	8.5500	8.0700	8.1200	-5.361%	301,730	-56.527%
2025-09-24	8.7600	8.9400	8.4800	8.5800	-1.379%	536,377	-58.858%
2025-09-23	8.3500	9.2500	8.2100	8.7000	+8.614%	1,902,255	-59.425%
2025-09-22	7.8600	8.0200	7.8150	8.0100	+1.650%	251,776	-55.930%
2025-09-19	7.9400	7.9700	7.8350	7.8800	+0.767%	326,072	-55.203%
2025-09-18	7.9400	8.0000	7.7500	7.8200	-1.387%	308,299	-54.859%
2025-09-17	7.9500	8.0200	7.8700	7.9300	-0.377%	223,290	-55.485%
2025-09-16	8.1500	8.1500	7.8600	7.9600	-1.970%	220,084	-55.653%
2025-09-15	8.0400	8.1200	7.9810	8.1200	+1.121%	167,836	-56.527%
2025-09-12	8.0500	8.0600	7.9500	8.0300	-0.248%	221,263	-56.040%
2025-09-11	8.0300	8.1500	8.0300	8.0500	+0.249%	207,045	-56.149%
2025-09-10	8.1100	8.1600	7.9500	8.0300	-0.986%	207,190	-56.040%
2025-09-09	8.0900	8.1499	8.0100	8.1100	-0.613%	277,738	-56.473%
2025-09-08	8.3800	8.4100	8.0450	8.1600	-2.041%	309,344	-56.740%
2025-09-05	8.1200	8.4050	8.0927	8.3300	+3.607%	448,247	-57.623%
2025-09-04	8.0000	8.1100	8.0000	8.0400	+1.132%	181,279	-56.095%
2025-09-03	7.9200	8.0732	7.9000	7.9500	0.000%	259,666	-55.597%
2025-09-02	8.0600	8.1200	7.8538	7.9500	-1.487%	424,241	-55.597%
2025-08-29	8.0500	8.1100	7.9600	8.0700	+0.248%	229,923	-56.258%
2025-08-28	8.0200	8.1600	8.0150	8.0500	+0.249%	299,392	-56.149%
2025-08-27	8.1100	8.1100	7.9700	8.0300	-1.108%	414,759	-56.040%
2025-08-26	8.3000	8.3000	8.1050	8.1200	-2.404%	299,682	-56.527%
2025-08-25	8.4500	8.5550	8.3200	8.3200	-1.538%	647,712	-57.572%
2025-08-22	8.4800	8.5200	8.3300	8.4500	-0.236%	469,579	-58.225%
2025-08-21	8.2500	8.4700	8.1500	8.4700	+3.041%	486,120	-58.323%
2025-08-20	8.5900	8.5900	8.2000	8.2200	-5.409%	382,331	-57.056%
2025-08-19	9.0600	9.0600	8.6600	8.6900	-3.444%	482,203	-59.379%
2025-08-18	8.2400	9.0100	8.2400	9.0000	+12.150%	1,461,697	-60.778%
2025-08-15	8.4100	8.4250	8.0200	8.0250	-5.310%	594,401	-56.012%
2025-08-14	8.8500	8.8500	7.8100	8.4750	-5.413%	1,544,789	-58.348%
2025-08-13	9.0900	9.0900	8.8000	8.9600	+3.584%	670,531	-60.603%
2025-08-12	8.6300	8.6950	8.5200	8.6500	+1.526%	272,606	-59.191%
2025-08-11	8.4600	8.7500	8.4400	8.5200	+0.709%	250,942	-58.568%
2025-08-08	8.4400	8.5500	8.4000	8.4600	+0.237%	158,504	-58.274%
2025-08-07	8.4900	8.6200	8.3100	8.4400	-0.236%	277,049	-58.175%
2025-08-06	8.5900	8.6500	8.3146	8.4600	-1.856%	404,129	-58.274%
2025-08-05	8.8700	8.8981	8.6000	8.6200	-2.818%	190,319	-59.049%
2025-08-04	8.9800	9.0100	8.7300	8.8700	+0.910%	217,383	-60.203%
2025-08-01	8.9100	9.0600	8.7600	8.7900	-2.980%	285,304	-59.841%
2025-07-31	9.4100	9.4554	8.9600	9.0600	-2.371%	313,621	-61.038%
2025-07-30	9.7100	9.7300	9.1400	9.2800	-4.527%	293,444	-61.961%
2025-07-29	9.7600	9.9400	9.5900	9.7200	-0.917%	251,069	-63.683%
2025-07-28	9.7500	9.9100	9.5250	9.8100	+2.081%	331,878	-64.016%
2025-07-25	9.2300	9.6200	9.2000	9.6100	+4.913%	293,023	-63.267%
2025-07-24	9.1900	9.2000	9.0350	9.1600	0.000%	207,166	-61.463%
2025-07-23	8.7200	9.1750	8.6800	9.1600	+5.530%	386,732	-61.463%
2025-07-22	8.6500	8.7100	8.5100	8.6800	+0.463%	174,372	-59.332%
2025-07-21	8.6400	8.9100	8.5700	8.6400	+0.116%	228,538	-59.144%
2025-07-18	8.7500	8.8352	8.5430	8.6300	-1.145%	235,520	-59.096%
2025-07-17	8.4300	8.7600	8.3700	8.7300	+3.682%	318,936	-59.565%
2025-07-16	8.7300	8.8300	8.4150	8.4200	+0.119%	708,761	-58.076%
2025-07-15	8.9400	9.1300	8.3300	8.4100	-5.506%	1,735,383	-58.026%
2025-07-14	8.4700	8.9200	8.4100	8.9000	+4.460%	276,573	-60.337%
2025-07-11	8.6200	8.8000	8.5000	8.5200	-2.405%	170,181	-58.568%
2025-07-10	8.6500	8.8600	8.5500	8.7300	-0.114%	206,073	-59.565%
2025-07-09	8.8200	8.9200	8.7250	8.7400	-0.795%	137,562	-59.611%
2025-07-08	8.9300	9.0000	8.8100	8.8100	-2.328%	157,380	-59.932%
2025-07-07	9.2600	9.2600	8.9300	9.0200	-1.850%	180,003	-60.865%
2025-07-03	9.0100	9.2200	8.9437	9.1900	+2.912%	202,737	-61.589%
2025-07-02	9.0500	9.0950	8.8550	8.9300	-1.544%	228,484	-60.470%
2025-07-01	9.0300	9.2400	9.0300	9.0700	-0.548%	119,927	-61.080%
2025-06-30	9.2300	9.2950	9.0800	9.1200	-0.219%	239,314	-61.294%
2025-06-27	9.4200	9.4900	9.1000	9.1400	-2.972%	225,166	-61.379%
2025-06-26	9.2200	9.5050	9.1950	9.4200	+3.176%	159,521	-62.527%
2025-06-25	9.2800	9.2800	9.0600	9.1300	-0.976%	206,699	-61.336%
2025-06-24	9.2800	9.4200	9.2000	9.2200	+0.986%	235,613	-61.714%
2025-06-23	9.1600	9.3350	9.0000	9.1300	-2.353%	188,405	-61.336%
2025-06-20	8.9000	9.4000	8.7300	9.3500	+3.774%	268,158	-62.246%
2025-06-18	9.2000	9.2100	8.9800	9.0100	-2.278%	143,329	-60.821%
2025-06-17	9.3000	9.4549	9.2100	9.2200	-1.285%	81,445	-61.714%
2025-06-16	9.7500	9.7500	9.2900	9.3400	-4.107%	105,879	-62.206%
2025-06-13	9.6400	9.7985	9.5200	9.7400	-1.016%	130,109	-63.758%
2025-06-12	10.0000	10.0700	9.7100	9.8400	-2.671%	169,077	-64.126%
2025-06-11	10.3200	10.3200	10.0500	10.1100	-2.507%	291,179	-65.084%
2025-06-10	10.5800	10.6300	10.3600	10.3700	-2.446%	88,502	-65.959%
2025-06-09	10.7500	10.7750	10.5400	10.6300	-0.281%	126,607	-66.792%
2025-06-06	10.4900	10.7950	10.4900	10.6600	+1.524%	173,756	-66.886%
2025-06-05	10.7100	11.1200	10.3200	10.5000	-3.047%	368,008	-66.381%
2025-06-04	11.3500	11.8500	10.5150	10.8300	-5.415%	518,570	-67.405%
2025-06-03	11.1300	11.5600	11.0400	11.4500	+2.095%	131,238	-69.170%
2025-06-02	11.4500	11.6200	11.2000	11.2150	-1.967%	194,775	-68.524%
2025-05-30	11.2000	11.7700	11.0400	11.4400	+2.693%	392,705	-69.143%
2025-05-29	11.2100	11.4300	11.1000	11.1400	-0.358%	277,967	-68.312%
2025-05-28	11.4000	11.5300	11.1750	11.1800	-1.324%	267,590	-68.426%
2025-05-27	10.9000	11.5700	10.8000	11.3300	+10.214%	584,387	-68.844%
2025-05-23	9.7500	10.3000	9.6000	10.2800	+3.421%	268,212	-65.661%
2025-05-22	10.0700	10.1900	9.9050	9.9400	-2.165%	98,589	-64.487%
2025-05-21	9.7900	10.1700	9.7100	10.1600	+3.885%	116,913	-65.256%
2025-05-20	9.9900	9.9900	9.6000	9.7800	-2.880%	166,035	-63.906%
2025-05-19	10.3700	10.4050	10.0350	10.0700	-3.728%	118,095	-64.945%
2025-05-16	10.4100	10.5800	10.3800	10.4600	0.000%	154,464	-66.252%
2025-05-15	10.4500	10.5900	10.1800	10.4600	-0.381%	176,535	-66.252%
2025-05-14	10.6100	10.8100	10.4200	10.5000	-0.568%	288,173	-66.381%
2025-05-13	10.3000	10.6100	10.0582	10.5600	+3.024%	375,148	-66.572%
2025-05-12	9.7500	10.5200	9.7500	10.2500	+5.888%	441,212	-65.561%
2025-05-09	10.2100	10.4000	9.5900	9.6800	+3.198%	505,913	-63.533%
2025-05-08	9.3000	10.2000	9.0301	9.3800	+18.136%	1,027,004	-62.367%
2025-05-07	8.0100	8.1000	7.9000	7.9400	-0.376%	190,823	-55.542%
2025-05-06	8.2100	8.4000	7.9500	7.9700	-4.322%	97,852	-55.709%
2025-05-05	8.2700	8.5000	8.2175	8.3300	+1.338%	148,781	-57.623%
2025-05-02	8.1700	8.3100	7.9900	8.2200	+3.526%	132,030	-57.056%
2025-05-01	7.8700	8.1750	7.8700	7.9400	+1.276%	123,668	-55.542%
2025-04-30	7.8000	7.8400	7.6600	7.8400	-0.254%	58,721	-54.974%
2025-04-29	8.0000	8.1100	7.7800	7.8600	-3.083%	67,163	-55.089%
2025-04-28	7.9100	8.1200	7.7900	8.1100	+2.141%	127,104	-56.473%
2025-04-25	8.3800	8.3800	7.8800	7.9400	-5.137%	149,609	-55.542%
2025-04-24	8.4100	8.4800	8.1300	8.3700	+0.120%	72,659	-57.826%
2025-04-23	8.5000	8.7500	8.3400	8.3600	0.000%	97,504	-57.775%
2025-04-22	8.3800	8.4700	8.2900	8.3600	+0.360%	57,651	-57.775%
2025-04-21	8.2900	8.5090	8.0400	8.3300	+0.483%	60,311	-57.623%
2025-04-17	8.3200	8.4000	8.2600	8.2900	-0.361%	29,188	-57.419%
2025-04-16	8.5100	8.6400	8.2503	8.3200	-3.256%	120,734	-57.572%
2025-04-15	8.5200	8.6569	8.4400	8.6000	+0.821%	61,596	-58.953%
2025-04-14	8.8600	8.9800	8.5100	8.5300	-2.958%	83,220	-58.617%
2025-04-11	8.1200	8.8250	8.1200	8.7900	+7.195%	108,685	-59.841%
2025-04-10	8.7200	8.8500	8.1100	8.2000	-6.178%	195,346	-56.951%
2025-04-09	8.0000	8.8800	7.3500	8.7400	+8.437%	409,937	-59.611%
2025-04-08	8.5700	8.8900	8.0350	8.0600	-3.125%	210,876	-56.203%
2025-04-07	8.3000	8.7000	7.7700	8.3200	-2.118%	207,963	-57.572%
2025-04-04	8.8800	8.8800	8.4000	8.5000	-8.306%	134,193	-58.471%
2025-04-03	9.1900	9.3400	9.1900	9.2700	+0.871%	118,622	-61.920%
2025-04-02	9.4600	9.4900	9.1500	9.1900	-4.668%	168,913	-61.589%
2025-04-01	9.5700	9.9000	9.5300	9.6400	-0.310%	180,799	-63.382%
2025-03-31	9.4700	9.6900	9.2400	9.6700	+1.257%	267,407	-63.495%
2025-03-28	10.2500	10.2500	9.5500	9.5500	-7.819%	130,185	-63.037%
2025-03-27	11.4700	11.4700	10.3200	10.3600	-10.303%	312,727	-65.927%
2025-03-26	11.6800	11.7000	11.4100	11.5500	-0.943%	97,443	-69.437%
2025-03-25	11.4900	11.7000	11.4570	11.6600	+0.865%	62,714	-69.726%
2025-03-24	11.5000	11.6800	11.5000	11.5600	-0.086%	119,600	-69.464%
2025-03-21	11.5500	11.6800	11.3900	11.5700	+0.173%	221,115	-69.490%
2025-03-20	11.3700	11.7700	11.3700	11.5500	+1.852%	86,158	-69.437%
2025-03-19	11.4000	11.4050	11.1500	11.3400	0.000%	49,152	-68.871%
2025-03-18	11.1900	11.4250	11.0700	11.3400	+0.265%	79,084	-68.871%
2025-03-17	11.3300	11.3900	11.2800	11.3100	+0.088%	24,355	-68.789%
2025-03-14	11.1900	11.4500	11.1900	11.3000	+1.073%	53,383	-68.761%
2025-03-13	11.2700	11.3300	11.0300	11.1800	-1.671%	60,669	-68.426%
2025-03-12	11.0000	11.7300	10.9000	11.3700	+5.180%	95,340	-68.953%
2025-03-11	10.7500	10.8500	10.4600	10.8100	+1.028%	172,919	-67.345%
2025-03-10	11.0100	11.1100	10.6000	10.7000	-4.036%	122,839	-67.009%
2025-03-07	11.2800	11.2800	10.9900	11.1500	+0.180%	66,301	-68.341%
2025-03-06	11.0950	11.2200	10.6900	11.1300	-1.417%	237,588	-68.284%
2025-03-05	11.0000	11.4700	11.0000	11.2900	+4.440%	137,708	-68.733%
2025-03-04	11.0000	11.0000	10.5935	10.8100	-2.613%	88,548	-67.345%
2025-03-03	11.4000	11.4300	11.0100	11.1000	-2.289%	78,860	-68.198%
2025-02-28	11.4600	11.4900	11.2961	11.3600	-0.873%	130,305	-68.926%
2025-02-27	11.8900	11.8900	11.4500	11.4600	-2.634%	99,939	-69.197%
2025-02-26	11.8600	11.8600	11.6900	11.7700	-0.423%	80,633	-70.008%
2025-02-25	11.8600	11.8850	11.7400	11.8200	-0.421%	98,016	-70.135%
2025-02-24	12.1900	12.2500	11.8250	11.8700	-3.339%	115,960	-70.261%
2025-02-21	12.1000	12.3800	12.0200	12.2800	+4.957%	186,470	-71.254%
2025-02-20	11.7000	11.8700	11.6100	11.7000	-0.171%	130,189	-69.829%
2025-02-19	12.2900	12.4000	11.6800	11.7200	-6.836%	192,182	-69.881%
2025-02-18	12.8900	12.8900	12.5000	12.5800	-3.156%	197,138	-71.940%
2025-02-14	12.9000	13.0800	12.8200	12.9900	+1.643%	119,355	-72.825%
2025-02-13	12.6500	12.8250	12.5900	12.7800	+1.028%	91,661	-72.379%
2025-02-12	12.6300	12.9600	12.5900	12.6500	-0.237%	95,727	-72.095%
2025-02-11	12.6300	12.8400	12.5200	12.6800	-0.549%	81,779	-72.161%
2025-02-10	12.9000	12.9000	12.5500	12.7500	-1.239%	120,494	-72.314%
2025-02-07	12.8100	12.9900	12.8100	12.9100	+0.467%	93,815	-72.657%
2025-02-06	12.5400	12.9600	12.5200	12.8500	+2.472%	152,688	-72.529%

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

ALVO
Alvotech
stock NASDAQ