Alvotech (ALVO) Historical Stock Data
11.12 ↓0.06 (-0.54%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALVO is down -0.22% a day on average. There have been 11 days where Alvotech closed green and 19 days where ALVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 11.19 | 11.12 | ↓$0.07 (-0.63%) | 10.95 | 11.20 | 64.76K |
| 2024-09-19 | 11.23 | 11.18 | ↓$0.05 (-0.45%) | 10.92 | 11.36 | 118.69K |
| 2024-09-18 | 11.13 | 11.07 | ↓$0.06 (-0.54%) | 10.83 | 11.15 | 96.67K |
| 2024-09-17 | 10.86 | 11.01 | ↑$0.15 (1.38%) | 10.86 | 11.16 | 97.55K |
| 2024-09-16 | 10.76 | 10.88 | ↑$0.12 (1.12%) | 10.70 | 10.95 | 59.58K |
| 2024-09-13 | 10.70 | 10.81 | ↑$0.11 (1.03%) | 10.70 | 10.88 | 38.89K |
| 2024-09-12 | 10.70 | 10.80 | ↑$0.10 (0.93%) | 10.70 | 10.86 | 48.71K |
| 2024-09-11 | 11.03 | 10.76 | ↓$0.27 (-2.45%) | 10.56 | 11.03 | 157.15K |
| 2024-09-10 | 11.07 | 10.92 | ↓$0.15 (-1.31%) | 10.89 | 11.07 | 44.74K |
| 2024-09-09 | 11.01 | 11.10 | ↑$0.09 (0.82%) | 10.73 | 11.13 | 46.74K |
| 2024-09-06 | 11.43 | 11.08 | ↓$0.35 (-3.06%) | 11.07 | 11.50 | 154.24K |
| 2024-09-05 | 11.30 | 11.35 | ↑$0.05 (0.44%) | 11.30 | 11.56 | 258.09K |
| 2024-09-04 | 11.42 | 11.35 | ↓$0.07 (-0.61%) | 11.26 | 11.53 | 70.75K |
| 2024-09-03 | 11.57 | 11.35 | ↓$0.22 (-1.90%) | 11.26 | 11.57 | 55.51K |
| 2024-08-30 | 11.74 | 11.68 | ↓$0.06 (-0.51%) | 11.56 | 11.75 | 73.87K |
| 2024-08-29 | 11.74 | 11.65 | ↓$0.09 (-0.77%) | 11.55 | 11.80 | 43.79K |
| 2024-08-28 | 11.73 | 11.65 | ↓$0.07 (-0.64%) | 11.59 | 11.73 | 58.27K |
| 2024-08-27 | 11.66 | 11.73 | ↑$0.07 (0.60%) | 11.60 | 11.80 | 104.37K |
| 2024-08-26 | 11.95 | 11.75 | ↓$0.20 (-1.67%) | 11.70 | 11.95 | 33.96K |
| 2024-08-23 | 12.06 | 11.89 | ↓$0.17 (-1.41%) | 11.88 | 12.06 | 80.87K |
| 2024-08-21 | 12.76 | 12.40 | ↓$0.36 (-2.82%) | 12.28 | 12.76 | 255.80K |
| 2024-08-20 | 12.89 | 12.65 | ↓$0.24 (-1.86%) | 12.62 | 12.99 | 284.96K |
| 2024-08-19 | 13.10 | 12.99 | ↓$0.11 (-0.84%) | 12.87 | 13.20 | 153.89K |
| 2024-08-16 | 12.65 | 12.97 | ↑$0.32 (2.53%) | 12.30 | 13.00 | 675.63K |
| 2024-08-15 | 11.19 | 11.93 | ↑$0.74 (6.61%) | 11.10 | 12.00 | 311.77K |
| 2024-08-14 | 10.97 | 11.05 | ↑$0.08 (0.73%) | 10.84 | 11.13 | 232.28K |
| 2024-08-13 | 11.01 | 10.79 | ↓$0.22 (-2.00%) | 10.69 | 11.01 | 97.18K |
| 2024-08-12 | 10.99 | 10.89 | ↓$0.10 (-0.91%) | 10.50 | 11.05 | 72.62K |
| 2024-08-09 | 10.68 | 10.91 | ↑$0.23 (2.15%) | 10.68 | 10.96 | 41.05K |
| 2024-08-08 | 10.97 | 10.90 | ↓$0.07 (-0.64%) | 10.87 | 11.30 | 52.64K |
Create an account or log in to view more rows.
$ALVO Don't like that...
$ALVO Don't hold!!! Buy it
$ALVO green shoots
$ALVO ready to explode
$ALVO CHUG CHUG CHUG
$ALVO come on I wana jump up and down
$ALVO rocket fuel tanks are full. Gonna shoot to the stars
$ALVO looking good today??
$ALVO looks good
$ALVO lets see if it can hold the line