Alvotech (ALVO) Historical Stock Data
13.19 ↓0.04 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALVO is up 0.18% a day on average. There have been 15 days where Alvotech closed green and 15 days where ALVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 13.03 | 13.23 | ↑$0.20 (1.53%) | 12.98 | 13.27 | 153.82K |
| 2024-12-30 | 12.69 | 13.02 | ↑$0.33 (2.60%) | 12.60 | 13.03 | 131.96K |
| 2024-12-27 | 12.67 | 12.67 | ↑$0.00 (0.00%) | 12.50 | 12.70 | 97.21K |
| 2024-12-26 | 12.37 | 12.60 | ↑$0.23 (1.86%) | 12.37 | 12.69 | 61.80K |
| 2024-12-24 | 12.42 | 12.56 | ↑$0.14 (1.13%) | 12.42 | 12.68 | 24.53K |
| 2024-12-23 | 12.49 | 12.52 | ↑$0.03 (0.24%) | 12.30 | 12.63 | 113.62K |
| 2024-12-20 | 11.99 | 11.91 | ↓$0.08 (-0.67%) | 11.70 | 12.00 | 1.20M |
| 2024-12-19 | 11.96 | 12.11 | ↑$0.15 (1.25%) | 11.88 | 12.12 | 101.81K |
| 2024-12-18 | 12.02 | 11.97 | ↓$0.05 (-0.42%) | 11.91 | 12.25 | 153.10K |
| 2024-12-17 | 12.17 | 12.11 | ↓$0.06 (-0.49%) | 11.94 | 12.17 | 145.12K |
| 2024-12-16 | 11.86 | 12.05 | ↑$0.19 (1.60%) | 11.86 | 12.13 | 124.70K |
| 2024-12-13 | 11.91 | 11.80 | ↓$0.11 (-0.92%) | 11.70 | 12.09 | 136.08K |
| 2024-12-12 | 11.66 | 11.66 | ↑$0.00 (0.00%) | 11.40 | 11.68 | 91.91K |
| 2024-12-11 | 11.59 | 11.55 | ↓$0.04 (-0.35%) | 11.40 | 11.61 | 78.62K |
| 2024-12-10 | 11.20 | 11.49 | ↑$0.29 (2.59%) | 11.20 | 11.50 | 124.22K |
| 2024-12-09 | 11.42 | 11.28 | ↓$0.14 (-1.23%) | 11.26 | 11.43 | 118.07K |
| 2024-12-06 | 11.35 | 11.41 | ↑$0.06 (0.53%) | 11.32 | 11.57 | 61.96K |
| 2024-12-05 | 11.79 | 11.46 | ↓$0.33 (-2.80%) | 11.31 | 11.79 | 73.85K |
| 2024-12-04 | 11.59 | 11.50 | ↓$0.09 (-0.78%) | 11.27 | 11.69 | 110.94K |
| 2024-12-03 | 11.77 | 11.61 | ↓$0.16 (-1.36%) | 11.56 | 11.77 | 45.37K |
| 2024-12-02 | 11.63 | 11.66 | ↑$0.03 (0.26%) | 11.37 | 11.80 | 68.80K |
| 2024-11-29 | 11.79 | 11.75 | ↓$0.04 (-0.34%) | 11.65 | 11.80 | 36.62K |
| 2024-11-27 | 11.88 | 11.68 | ↓$0.20 (-1.68%) | 11.61 | 11.88 | 62.73K |
| 2024-11-26 | 12.00 | 11.84 | ↓$0.16 (-1.33%) | 11.80 | 12.04 | 37.92K |
| 2024-11-25 | 12.04 | 12.00 | ↓$0.04 (-0.33%) | 11.87 | 12.09 | 23.78K |
| 2024-11-22 | 12.30 | 11.99 | ↓$0.31 (-2.52%) | 11.82 | 12.30 | 74.09K |
| 2024-11-21 | 12.36 | 12.44 | ↑$0.08 (0.65%) | 12.30 | 12.44 | 19.32K |
| 2024-11-20 | 12.49 | 12.42 | ↓$0.07 (-0.56%) | 12.18 | 12.49 | 41.30K |
| 2024-11-19 | 12.10 | 12.50 | ↑$0.40 (3.31%) | 12.05 | 12.56 | 49.79K |
| 2024-11-18 | 11.66 | 12.10 | ↑$0.44 (3.77%) | 11.36 | 12.10 | 55.28K |
Create an account or log in to view more rows.
$ALVO come on I wana jump up and down
$ALVO Slapping that ask today
$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