Alvotech (ALVO) Historical Stock Data
12.16 ↓0.05 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALVO is up 1.11% a day on average. There have been 12 days where Alvotech closed green and 18 days where ALVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 12.15 | 12.16 | ↑$0.01 (0.08%) | 11.91 | 12.27 | 63.78K |
| 2024-11-11 | 12.61 | 12.21 | ↓$0.40 (-3.17%) | 12.21 | 12.61 | 29.63K |
| 2024-11-08 | 12.64 | 12.69 | ↑$0.05 (0.40%) | 12.32 | 12.78 | 57.68K |
| 2024-11-07 | 12.84 | 12.66 | ↓$0.18 (-1.40%) | 12.63 | 12.84 | 42.26K |
| 2024-11-06 | 13.10 | 12.75 | ↓$0.35 (-2.67%) | 12.65 | 13.28 | 71.42K |
| 2024-11-05 | 12.92 | 12.90 | ↓$0.02 (-0.15%) | 12.77 | 12.96 | 67.98K |
| 2024-11-04 | 12.95 | 12.92 | ↓$0.03 (-0.23%) | 12.90 | 13.04 | 53.12K |
| 2024-11-01 | 13.09 | 13.02 | ↓$0.07 (-0.53%) | 12.98 | 13.13 | 79.15K |
| 2024-10-31 | 12.80 | 12.98 | ↑$0.18 (1.41%) | 12.58 | 13.30 | 255.17K |
| 2024-10-30 | 12.84 | 12.77 | ↓$0.07 (-0.55%) | 12.63 | 12.84 | 68.20K |
| 2024-10-29 | 13.09 | 12.96 | ↓$0.13 (-0.99%) | 12.61 | 13.12 | 162.13K |
| 2024-10-28 | 13.10 | 12.99 | ↓$0.11 (-0.84%) | 12.93 | 13.12 | 173.46K |
| 2024-10-25 | 13.10 | 13.08 | ↓$0.02 (-0.15%) | 12.82 | 13.10 | 111.04K |
| 2024-10-24 | 12.95 | 13.05 | ↑$0.10 (0.77%) | 12.84 | 13.16 | 160.37K |
| 2024-10-23 | 12.38 | 12.90 | ↑$0.52 (4.20%) | 12.38 | 13.19 | 282.38K |
| 2024-10-22 | 12.18 | 12.40 | ↑$0.22 (1.81%) | 12.18 | 12.49 | 45.08K |
| 2024-10-21 | 12.38 | 12.25 | ↓$0.13 (-1.05%) | 12.25 | 12.40 | 49.42K |
| 2024-10-18 | 12.35 | 12.34 | ↓$0.01 (-0.08%) | 12.31 | 12.40 | 52.22K |
| 2024-10-17 | 9.15 | 12.40 | ↑$3.25 (35.52%) | 9.15 | 12.44 | 44.55K |
| 2024-10-16 | 12.54 | 12.40 | ↓$0.14 (-1.12%) | 12.30 | 12.55 | 116.94K |
| 2024-10-15 | 12.57 | 12.50 | ↓$0.07 (-0.56%) | 12.42 | 12.57 | 251.95K |
| 2024-10-14 | 12.48 | 12.50 | ↑$0.02 (0.16%) | 12.41 | 12.57 | 115.37K |
| 2024-10-11 | 12.85 | 12.45 | ↓$0.40 (-3.11%) | 12.44 | 12.95 | 154.78K |
| 2024-10-10 | 12.98 | 12.85 | ↓$0.13 (-1.00%) | 12.59 | 12.99 | 166.75K |
| 2024-10-09 | 12.80 | 12.98 | ↑$0.18 (1.41%) | 12.78 | 13.00 | 121.86K |
| 2024-10-08 | 12.59 | 12.85 | ↑$0.26 (2.07%) | 12.58 | 12.90 | 212.41K |
| 2024-10-07 | 12.30 | 12.55 | ↑$0.25 (2.03%) | 12.25 | 12.60 | 183.89K |
| 2024-10-04 | 12.39 | 12.30 | ↓$0.09 (-0.73%) | 12.10 | 12.39 | 100.82K |
| 2024-10-03 | 12.39 | 12.30 | ↓$0.09 (-0.73%) | 12.21 | 12.40 | 81.41K |
| 2024-10-02 | 11.99 | 12.30 | ↑$0.31 (2.59%) | 11.85 | 12.50 | 173.37K |
Create an account or log in to view more rows.
$ALVO Bull trap
$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