Alvotech ALVO
NASDAQ · United States · Health Technology
$5.52-0.29 (-4.91%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.51 | -4.91% | $5.76 | $5.82 | $5.51 | 520.58K |
| 2026-09-30 | $5.80 | -2.03% | $5.95 | $5.97 | $5.76 | 1.14M |
| 2026-09-29 | $5.92 | -3.74% | $6.14 | $6.17 | $5.82 | 1.17M |
| 2026-09-28 | $6.15 | +6.96% | $5.73 | $6.17 | $5.68 | 1.44M |
| 2026-09-25 | $5.75 | -2.21% | $5.90 | $5.90 | $5.67 | 705.20K |
| 2026-09-24 | $5.88 | +1.20% | $5.75 | $6.06 | $5.75 | 1.20M |
| 2026-09-23 | $5.81 | -0.51% | $5.86 | $5.89 | $5.70 | 774.00K |
| 2026-09-22 | $5.84 | -0.68% | $5.90 | $5.97 | $5.72 | 975.90K |
| 2026-09-21 | $5.88 | +0.17% | $5.92 | $5.98 | $5.74 | 1.31M |
| 2026-09-18 | $5.87 | +9.93% | $5.40 | $5.99 | $5.39 | 3.53M |
| 2026-09-17 | $5.34 | +4.71% | $5.22 | $5.45 | $5.20 | 1.70M |
| 2026-09-16 | $5.10 | +1.59% | $5.40 | $5.53 | $5.10 | 3.86M |
| 2026-09-15 | $5.02 | -0.59% | $5.05 | $5.07 | $4.90 | 610.00K |
| 2026-09-14 | $5.05 | -4.54% | $5.22 | $5.26 | $5.03 | 674.20K |
| 2026-09-11 | $5.29 | +0.95% | $5.28 | $5.39 | $5.26 | 667.90K |
| 2026-09-10 | $5.24 | +0.58% | $5.21 | $5.34 | $5.14 | 540.90K |
| 2026-09-09 | $5.21 | +0.39% | $5.15 | $5.24 | $5.06 | 572.40K |
| 2026-09-08 | $5.19 | -2.44% | $5.26 | $5.32 | $5.14 | 632.60K |
| 2026-09-04 | $5.32 | -1.12% | $5.31 | $5.40 | $5.20 | 535.40K |
| 2026-09-03 | $5.38 | +0.75% | $5.37 | $5.47 | $5.28 | 673.70K |
| 2026-09-02 | $5.34 | +1.91% | $5.24 | $5.41 | $5.17 | 700.30K |
| 2026-09-01 | $5.24 | +0.96% | $5.08 | $5.26 | $4.98 | 1.03M |
| 2026-08-31 | $5.19 | +4.85% | $5.00 | $5.26 | $4.98 | 1.25M |
| 2026-08-28 | $4.95 | +1.43% | $4.84 | $5.00 | $4.82 | 878.30K |
| 2026-08-27 | $4.88 | -0.61% | $4.88 | $4.98 | $4.78 | 967.70K |
| 2026-08-26 | $4.91 | -2.77% | $4.98 | $4.99 | $4.78 | 890.00K |
| 2026-08-25 | $5.05 | -3.81% | $5.24 | $5.39 | $5.01 | 1.77M |
| 2026-08-24 | $5.25 | +18.51% | $4.79 | $5.36 | $4.72 | 3.17M |
| 2026-08-21 | $4.43 | +3.75% | $4.32 | $4.59 | $4.32 | 2.27M |
| 2026-08-20 | $4.27 | +7.02% | $3.89 | $4.37 | $3.75 | 1.37M |
| 2026-08-19 | $3.99 | +1.01% | $4.00 | $4.08 | $3.94 | 546.90K |
| 2026-08-18 | $3.95 | +1.80% | $3.92 | $4.00 | $3.83 | 675.40K |
| 2026-08-17 | $3.88 | -4.32% | $4.04 | $4.04 | $3.77 | 591.70K |
| 2026-08-14 | $4.05 | -0.86% | $4.15 | $4.18 | $3.98 | 607.20K |
| 2026-08-13 | $4.09 | +2.00% | $3.98 | $4.14 | $3.84 | 559.80K |
| 2026-08-12 | $4.01 | +5.53% | $3.81 | $4.02 | $3.76 | 921.40K |
| 2026-08-11 | $3.80 | +0.80% | $3.77 | $3.86 | $3.75 | 772.50K |
| 2026-08-10 | $3.77 | -1.05% | $3.81 | $3.85 | $3.68 | 1.02M |
| 2026-08-07 | $3.81 | +0.26% | $3.83 | $3.85 | $3.73 | 342.00K |
| 2026-08-06 | $3.80 | +1.06% | $3.79 | $3.88 | $3.77 | 503.30K |
| 2026-08-05 | $3.76 | -2.08% | $3.78 | $3.90 | $3.67 | 741.90K |
| 2026-08-04 | $3.84 | +1.32% | $3.82 | $3.90 | $3.79 | 575.30K |
| 2026-08-03 | $3.79 | -8.01% | $4.09 | $4.10 | $3.76 | 1.03M |
| 2026-07-31 | $4.12 | +15.41% | $3.58 | $4.12 | $3.54 | 1.72M |
| 2026-07-30 | $3.57 | +1.13% | $3.50 | $3.61 | $3.49 | 989.70K |
| 2026-07-29 | $3.53 | +13.87% | $3.09 | $3.61 | $3.08 | 3.04M |
| 2026-07-28 | $3.10 | +0.65% | $3.09 | $3.14 | $3.05 | 330.60K |
| 2026-07-27 | $3.08 | +0.65% | $3.12 | $3.24 | $3.07 | 397.90K |
| 2026-07-24 | $3.06 | -3.77% | $3.14 | $3.20 | $3.04 | 588.70K |
| 2026-07-23 | $3.18 | -0.31% | $3.21 | $3.29 | $3.10 | 1.18M |
| 2026-07-22 | $3.19 | -9.37% | $3.51 | $3.52 | $3.18 | 1.48M |
| 2026-07-21 | $3.52 | +3.23% | $3.40 | $3.57 | $3.38 | 440.70K |
| 2026-07-20 | $3.41 | -1.45% | $3.41 | $3.47 | $3.38 | 540.20K |
| 2026-07-17 | $3.46 | +2.67% | $3.29 | $3.46 | $3.29 | 223.50K |
| 2026-07-16 | $3.37 | -0.30% | $3.35 | $3.40 | $3.29 | 353.20K |
| 2026-07-15 | $3.38 | +2.42% | $3.32 | $3.38 | $3.28 | 322.50K |
| 2026-07-14 | $3.30 | -2.37% | $3.31 | $3.40 | $3.19 | 705.80K |
| 2026-07-13 | $3.38 | +3.05% | $3.34 | $3.49 | $3.26 | 728.00K |
| 2026-07-10 | $3.28 | -1.20% | $3.32 | $3.37 | $3.25 | 397.70K |
| 2026-07-09 | $3.32 | -2.35% | $3.40 | $3.45 | $3.24 | 629.00K |
| 2026-07-08 | $3.40 | -2.58% | $3.47 | $3.48 | $3.34 | 385.10K |
| 2026-07-07 | $3.49 | +0.87% | $3.50 | $3.53 | $3.38 | 638.80K |
| 2026-07-06 | $3.46 | -4.16% | $3.65 | $3.72 | $3.45 | 622.00K |
| 2026-07-02 | $3.61 | +0.84% | $3.67 | $3.70 | $3.55 | 478.50K |
| 2026-07-01 | $3.58 | -2.98% | $3.79 | $3.80 | $3.57 | 883.00K |
| 2026-06-30 | $3.69 | -0.81% | $3.77 | $3.95 | $3.63 | 853.80K |
| 2026-06-29 | $3.72 | +1.09% | $3.61 | $3.73 | $3.61 | 690.40K |
| 2026-06-26 | $3.68 | +5.75% | $3.56 | $3.70 | $3.48 | 991.80K |
| 2026-06-25 | $3.48 | -5.95% | $3.73 | $3.77 | $3.45 | 1.09M |
| 2026-06-24 | $3.70 | 0.00% | $3.69 | $3.75 | $3.64 | 787.10K |
| 2026-06-23 | $3.70 | +1.37% | $3.70 | $3.77 | $3.65 | 787.90K |
| 2026-06-22 | $3.65 | -6.89% | $3.94 | $3.99 | $3.64 | 1.01M |
| 2026-06-18 | $3.92 | +0.13% | $3.92 | $4.01 | $3.84 | 1.08M |
| 2026-06-17 | $3.91 | +1.16% | $3.85 | $4.09 | $3.75 | 882.20K |
| 2026-06-16 | $3.87 | -8.73% | $3.85 | $4.13 | $3.75 | 5.49M |
| 2026-06-15 | $4.24 | +1.68% | $4.23 | $4.34 | $4.16 | 640.90K |
| 2026-06-12 | $4.17 | -1.18% | $4.31 | $4.45 | $4.16 | 531.90K |
| 2026-06-11 | $4.22 | +1.93% | $4.07 | $4.37 | $4.05 | 896.70K |
| 2026-06-10 | $4.14 | -0.48% | $4.09 | $4.24 | $4.05 | 617.60K |
| 2026-06-09 | $4.16 | -1.89% | $4.34 | $4.59 | $4.13 | 1.43M |
| 2026-06-08 | $4.24 | +19.77% | $3.62 | $4.28 | $3.62 | 2.27M |
| 2026-06-05 | $3.54 | -5.35% | $3.69 | $3.72 | $3.48 | 693.80K |
| 2026-06-04 | $3.74 | +19.11% | $3.16 | $3.78 | $3.15 | 1.48M |
| 2026-06-03 | $3.14 | +4.67% | $3.00 | $3.16 | $2.94 | 637.50K |
| 2026-06-02 | $3.00 | -6.83% | $3.23 | $3.24 | $2.99 | 1.31M |
| 2026-06-01 | $3.22 | -4.17% | $3.30 | $3.36 | $3.21 | 754.10K |
| 2026-05-29 | $3.36 | -2.04% | $3.46 | $3.46 | $3.35 | 691.20K |
| 2026-05-28 | $3.43 | -0.29% | $3.45 | $3.49 | $3.37 | 401.70K |
| 2026-05-27 | $3.44 | +0.58% | $3.40 | $3.49 | $3.38 | 331.50K |
| 2026-05-26 | $3.42 | +2.40% | $3.37 | $3.48 | $3.36 | 468.90K |